Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.140 | 6.140 | 5.910 | 5.910 | 218,800 | -0.23(-3.75%) |
Jun 27, 2019 | 6.430 | 6.450 | 6.000 | 6.140 | 231,951 | -0.19(-3.00%) |
Jun 26, 2019 | 6.150 | 6.353 | 6.140 | 6.330 | 131,540 | +0.21(+3.43%) |
Jun 25, 2019 | 6.090 | 6.170 | 6.030 | 6.120 | 218,055 | -0.01(-0.16%) |
Jun 24, 2019 | 6.160 | 6.260 | 5.950 | 6.130 | 221,362 | -0.05(-0.81%) |
Jun 21, 2019 | 6.050 | 6.250 | 6.050 | 6.180 | 119,500 | -0.02(-0.32%) |
Jun 20, 2019 | 6.600 | 6.655 | 6.150 | 6.200 | 137,759 | -0.32(-4.91%) |
Jun 19, 2019 | 6.280 | 6.600 | 6.170 | 6.520 | 273,938 | +0.32(+5.16%) |
Jun 18, 2019 | 6.450 | 6.680 | 6.080 | 6.200 | 386,322 | -0.08(-1.27%) |
Jun 17, 2019 | 5.900 | 6.280 | 5.660 | 6.280 | 230,489 | +0.42(+7.17%) |
Jun 14, 2019 | 6.160 | 6.240 | 5.780 | 5.860 | 214,200 | -0.20(-3.30%) |
Jun 13, 2019 | 6.150 | 6.310 | 6.060 | 6.060 | 139,499 | -0.12(-1.94%) |
Jun 12, 2019 | 6.440 | 6.550 | 6.120 | 6.180 | 496,731 | -0.26(-4.04%) |
Jun 11, 2019 | 6.460 | 6.609 | 6.180 | 6.440 | 168,004 | -0.19(-2.87%) |
Jun 10, 2019 | 7.050 | 7.170 | 6.360 | 6.630 | 242,807 | -0.13(-1.92%) |
Jun 07, 2019 | 6.780 | 6.845 | 6.580 | 6.760 | 121,200 | +0.00(+0.00%) |
Jun 06, 2019 | 7.050 | 7.110 | 6.340 | 6.760 | 289,735 | -0.37(-5.19%) |
Jun 05, 2019 | 7.210 | 7.210 | 7.030 | 7.130 | 126,333 | +0.01(+0.14%) |
Jun 04, 2019 | 7.200 | 7.320 | 6.890 | 7.120 | 105,750 | -0.08(-1.11%) |
Jun 03, 2019 | 7.380 | 7.610 | 7.080 | 7.200 | 121,797 | -0.38(-5.01%) |
May 31, 2019 | 7.600 | 7.700 | 7.440 | 7.580 | 97,600 | -0.05(-0.66%) |
May 30, 2019 | 7.570 | 7.690 | 7.320 | 7.630 | 52,574 | -0.03(-0.39%) |
May 29, 2019 | 7.630 | 7.800 | 7.503 | 7.660 | 102,824 | +0.02(+0.26%) |
May 28, 2019 | 7.890 | 7.890 | 7.300 | 7.640 | 178,991 | -0.16(-2.05%) |
May 24, 2019 | 7.940 | 8.030 | 7.600 | 7.800 | 65,100 | -0.04(-0.51%) |
May 23, 2019 | 8.290 | 8.290 | 7.800 | 7.840 | 142,168 | -0.44(-5.31%) |
May 22, 2019 | 8.520 | 8.520 | 8.210 | 8.280 | 82,177 | -0.28(-3.27%) |
May 21, 2019 | 8.500 | 8.690 | 8.275 | 8.560 | 60,888 | +0.02(+0.23%) |
May 20, 2019 | 8.200 | 8.600 | 8.200 | 8.540 | 61,079 | +0.16(+1.91%) |
May 17, 2019 | 8.560 | 8.790 | 8.200 | 8.380 | 160,200 | -0.38(-4.34%) |
May 16, 2019 | 8.910 | 9.220 | 8.620 | 8.760 | 183,609 | -0.24(-2.67%) |
May 15, 2019 | 8.510 | 9.080 | 8.510 | 9.000 | 194,070 | +0.44(+5.14%) |
May 14, 2019 | 9.030 | 9.050 | 8.300 | 8.560 | 182,564 | -0.30(-3.39%) |
May 13, 2019 | 8.660 | 9.510 | 8.650 | 8.860 | 390,385 | +0.30(+3.50%) |
May 10, 2019 | 8.450 | 8.880 | 8.450 | 8.560 | 79,900 | +0.12(+1.42%) |
May 09, 2019 | 8.300 | 8.540 | 8.000 | 8.440 | 134,122 | +0.13(+1.56%) |
May 08, 2019 | 9.000 | 9.060 | 8.270 | 8.310 | 256,008 | -0.62(-6.94%) |
May 07, 2019 | 9.430 | 9.430 | 8.710 | 8.930 | 169,527 | +0.00(+0.00%) |
May 06, 2019 | 8.720 | 9.130 | 8.510 | 8.930 | 199,353 | +0.14(+1.59%) |
May 03, 2019 | 8.870 | 8.880 | 8.640 | 8.790 | 105,200 | +0.00(+0.00%) |
May 02, 2019 | 8.660 | 8.970 | 8.510 | 8.790 | 140,276 | +0.19(+2.21%) |
May 01, 2019 | 8.750 | 8.996 | 8.510 | 8.600 | 152,549 | -0.01(-0.12%) |
Apr 30, 2019 | 9.310 | 9.360 | 8.510 | 8.610 | 353,355 | -0.69(-7.42%) |
Apr 29, 2019 | 9.410 | 9.810 | 9.280 | 9.300 | 434,870 | -0.37(-3.83%) |
Apr 26, 2019 | 10.15 | 10.15 | 9.520 | 9.670 | 112,600 | -0.31(-3.11%) |
Apr 25, 2019 | 10.64 | 10.71 | 9.840 | 9.980 | 211,644 | -0.53(-5.04%) |
Apr 24, 2019 | 9.880 | 10.57 | 9.660 | 10.51 | 146,014 | +0.63(+6.38%) |
Apr 23, 2019 | 9.320 | 10.06 | 9.320 | 9.880 | 378,970 | +0.68(+7.39%) |
Apr 22, 2019 | 9.550 | 10.39 | 8.910 | 9.200 | 549,911 | -0.10(-1.08%) |
Apr 18, 2019 | 11.61 | 11.87 | 9.220 | 9.300 | 605,700 | -2.19(-19.06%) |
Apr 17, 2019 | 10.82 | 11.61 | 10.82 | 11.49 | 306,104 | +0.99(+9.43%) |
Apr 16, 2019 | 10.90 | 11.34 | 10.50 | 10.50 | 218,293 | -0.35(-3.23%) |
Apr 15, 2019 | 12.00 | 12.00 | 10.61 | 10.85 | 176,946 | -0.91(-7.74%) |
Apr 12, 2019 | 11.97 | 12.24 | 11.76 | 11.76 | 116,400 | -0.09(-0.76%) |
Apr 11, 2019 | 12.11 | 12.12 | 11.52 | 11.85 | 174,415 | -0.14(-1.17%) |
Apr 10, 2019 | 11.26 | 12.14 | 11.10 | 11.99 | 304,605 | -0.48(-3.85%) |
Apr 09, 2019 | 13.15 | 13.17 | 11.50 | 12.47 | 347,032 | -0.97(-7.22%) |
Apr 08, 2019 | 10.90 | 13.60 | 10.55 | 13.44 | 870,636 | +2.89(+27.39%) |
Apr 05, 2019 | 9.860 | 10.87 | 9.750 | 10.55 | 292,500 | +0.85(+8.76%) |
Apr 04, 2019 | 9.520 | 9.800 | 9.340 | 9.700 | 56,719 | +0.20(+2.11%) |
Apr 03, 2019 | 9.200 | 10.20 | 9.080 | 9.500 | 467,875 | +0.44(+4.86%) |
Apr 02, 2019 | 8.260 | 9.180 | 8.260 | 9.060 | 221,088 | +0.72(+8.63%) |