Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.595 | 5.730 | 5.518 | 5.566 | 3,048,804 | +0.02(+0.35%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.537 | 5.547 | 3,295,142 | -0.42(-7.11%) |
Jun 26, 2019 | 5.672 | 5.991 | 5.639 | 5.972 | 2,046,407 | +0.35(+6.17%) |
Jun 25, 2019 | 5.750 | 5.769 | 5.508 | 5.624 | 2,482,256 | -0.13(-2.18%) |
Jun 24, 2019 | 5.364 | 6.116 | 5.354 | 5.750 | 7,048,320 | +0.40(+7.39%) |
Jun 21, 2019 | 5.161 | 5.354 | 4.949 | 5.354 | 5,751,701 | +0.17(+3.35%) |
Jun 20, 2019 | 5.258 | 5.364 | 5.094 | 5.180 | 1,984,687 | -0.02(-0.37%) |
Jun 19, 2019 | 5.258 | 5.306 | 5.002 | 5.200 | 2,092,283 | -0.03(-0.55%) |
Jun 18, 2019 | 4.930 | 5.311 | 4.852 | 5.229 | 2,655,439 | +0.31(+6.27%) |
Jun 17, 2019 | 5.171 | 5.402 | 4.852 | 4.920 | 3,601,249 | -0.20(-3.95%) |
Jun 14, 2019 | 5.067 | 5.216 | 4.897 | 5.123 | 4,084,339 | +0.07(+1.29%) |
Jun 13, 2019 | 4.908 | 5.207 | 4.712 | 5.057 | 9,946,781 | +0.21(+4.23%) |
Jun 12, 2019 | 5.505 | 5.542 | 4.955 | 4.852 | 4,105,114 | -0.65(-11.86%) |
Jun 11, 2019 | 5.309 | 5.757 | 5.244 | 5.505 | 4,154,359 | +0.27(+5.17%) |
Jun 10, 2019 | 5.235 | 5.570 | 5.188 | 5.235 | 2,415,498 | +0.05(+0.90%) |
Jun 07, 2019 | 5.048 | 5.319 | 5.015 | 5.188 | 2,740,183 | +0.19(+3.73%) |
Jun 06, 2019 | 5.253 | 5.272 | 4.843 | 5.001 | 2,619,950 | -0.26(-4.96%) |
Jun 05, 2019 | 5.654 | 5.720 | 5.225 | 5.263 | 2,435,069 | -0.35(-6.16%) |
Jun 04, 2019 | 5.505 | 5.738 | 5.291 | 5.608 | 3,693,902 | +0.21(+3.98%) |
Jun 03, 2019 | 4.908 | 5.514 | 4.889 | 5.393 | 3,631,953 | +0.49(+9.89%) |
May 31, 2019 | 5.375 | 5.403 | 4.787 | 4.908 | 5,046,962 | -0.59(-10.70%) |
May 30, 2019 | 5.878 | 5.925 | 5.291 | 5.496 | 2,987,671 | -0.36(-6.21%) |
May 29, 2019 | 5.972 | 6.018 | 5.421 | 5.860 | 3,668,885 | -0.21(-3.38%) |
May 28, 2019 | 5.916 | 6.205 | 5.916 | 6.065 | 1,882,972 | +0.19(+3.17%) |
May 24, 2019 | 5.841 | 5.972 | 5.738 | 5.878 | 2,158,987 | +0.05(+0.80%) |
May 23, 2019 | 6.168 | 6.205 | 5.757 | 5.832 | 3,016,711 | -0.38(-6.16%) |
May 22, 2019 | 6.867 | 6.905 | 6.177 | 6.214 | 3,186,437 | -0.72(-10.36%) |
May 21, 2019 | 6.802 | 6.961 | 6.588 | 6.933 | 1,701,954 | +0.17(+2.48%) |
May 20, 2019 | 6.671 | 6.825 | 6.550 | 6.765 | 1,778,791 | +0.09(+1.40%) |
May 17, 2019 | 6.690 | 6.979 | 6.653 | 6.671 | 1,913,455 | -0.11(-1.65%) |
May 16, 2019 | 6.877 | 7.035 | 6.755 | 6.783 | 1,413,632 | -0.05(-0.68%) |
May 15, 2019 | 6.895 | 6.998 | 6.616 | 6.830 | 1,720,541 | -0.11(-1.61%) |
May 14, 2019 | 6.970 | 6.993 | 6.718 | 6.942 | 1,701,517 | +0.02(+0.27%) |
May 13, 2019 | 7.353 | 7.418 | 6.867 | 6.923 | 2,058,721 | -0.59(-7.83%) |
May 10, 2019 | 7.362 | 7.549 | 7.236 | 7.511 | 1,346,192 | +0.09(+1.26%) |
May 09, 2019 | 7.241 | 7.460 | 7.101 | 7.418 | 1,068,369 | +0.08(+1.15%) |
May 08, 2019 | 7.297 | 7.390 | 7.194 | 7.334 | 1,057,780 | +0.02(+0.26%) |
May 07, 2019 | 7.502 | 7.605 | 7.241 | 7.315 | 2,612,830 | -0.28(-3.69%) |
May 06, 2019 | 7.614 | 7.731 | 7.353 | 7.595 | 1,634,282 | -0.16(-2.05%) |
May 03, 2019 | 7.558 | 7.829 | 7.558 | 7.754 | 1,899,201 | +0.22(+2.97%) |
May 02, 2019 | 7.269 | 7.549 | 7.241 | 7.530 | 1,427,065 | +0.26(+3.59%) |
May 01, 2019 | 7.586 | 7.605 | 7.213 | 7.269 | 1,993,611 | -0.34(-4.42%) |
Apr 30, 2019 | 7.633 | 7.717 | 7.539 | 7.605 | 1,356,035 | -0.05(-0.61%) |
Apr 29, 2019 | 7.399 | 7.745 | 7.399 | 7.651 | 1,663,436 | +0.30(+4.06%) |
Apr 26, 2019 | 7.418 | 7.427 | 7.161 | 7.353 | 2,056,531 | -0.09(-1.25%) |
Apr 25, 2019 | 7.381 | 7.735 | 7.353 | 7.446 | 2,406,181 | +0.07(+0.89%) |
Apr 24, 2019 | 7.213 | 7.399 | 7.082 | 7.381 | 1,905,546 | +0.14(+1.93%) |
Apr 23, 2019 | 7.073 | 7.250 | 6.924 | 7.241 | 2,519,709 | +0.13(+1.84%) |
Apr 22, 2019 | 7.679 | 7.717 | 6.905 | 7.110 | 4,696,296 | -0.57(-7.41%) |
Apr 18, 2019 | 7.670 | 7.861 | 7.661 | 7.679 | 1,553,463 | -0.02(-0.24%) |
Apr 17, 2019 | 7.633 | 7.847 | 7.586 | 7.698 | 1,438,069 | +0.10(+1.35%) |
Apr 16, 2019 | 7.362 | 7.726 | 7.362 | 7.595 | 3,353,592 | +0.37(+5.17%) |
Apr 15, 2019 | 6.933 | 7.269 | 6.895 | 7.222 | 2,651,440 | +0.28(+4.03%) |
Apr 12, 2019 | 7.147 | 7.157 | 6.863 | 6.942 | 1,793,851 | -0.14(-1.98%) |
Apr 11, 2019 | 7.250 | 7.343 | 7.054 | 7.082 | 1,550,886 | -0.15(-2.06%) |
Apr 10, 2019 | 7.334 | 7.371 | 6.998 | 7.231 | 2,523,540 | -0.11(-1.52%) |
Apr 09, 2019 | 7.558 | 7.586 | 7.269 | 7.343 | 1,522,736 | -0.21(-2.84%) |
Apr 08, 2019 | 7.194 | 7.679 | 7.194 | 7.558 | 2,506,535 | +0.32(+4.38%) |
Apr 05, 2019 | 7.427 | 7.539 | 7.203 | 7.241 | 1,559,251 | -0.15(-2.02%) |
Apr 04, 2019 | 7.129 | 7.399 | 7.129 | 7.390 | 1,661,741 | +0.26(+3.66%) |
Apr 03, 2019 | 7.427 | 7.465 | 7.040 | 7.129 | 2,587,537 | -0.25(-3.41%) |
Apr 02, 2019 | 7.577 | 7.586 | 7.315 | 7.381 | 2,415,943 | -0.17(-2.23%) |