Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.840 | 3.860 | 2.691 | 3.110 | 5,465,200 | +0.52(+20.08%) |
Jun 27, 2019 | 2.860 | 2.930 | 2.550 | 2.590 | 755,632 | -0.34(-11.60%) |
Jun 26, 2019 | 3.250 | 3.390 | 2.800 | 2.930 | 910,244 | -0.35(-10.67%) |
Jun 25, 2019 | 3.590 | 3.890 | 3.230 | 3.280 | 2,221,513 | +0.09(+2.82%) |
Jun 24, 2019 | 3.620 | 3.650 | 3.150 | 3.190 | 329,440 | -0.42(-11.63%) |
Jun 21, 2019 | 3.650 | 3.970 | 3.560 | 3.610 | 329,200 | +0.00(+0.00%) |
Jun 20, 2019 | 3.600 | 5.500 | 3.570 | 3.610 | 2,676,487 | +0.10(+2.85%) |
Jun 19, 2019 | 3.810 | 3.850 | 3.500 | 3.510 | 250,945 | -0.30(-7.87%) |
Jun 18, 2019 | 3.920 | 4.080 | 3.800 | 3.810 | 199,690 | -0.11(-2.81%) |
Jun 17, 2019 | 4.210 | 4.360 | 3.840 | 3.920 | 166,656 | -0.28(-6.67%) |
Jun 14, 2019 | 4.350 | 4.500 | 4.130 | 4.200 | 158,100 | -0.15(-3.45%) |
Jun 13, 2019 | 4.380 | 4.440 | 4.280 | 4.350 | 75,061 | -0.04(-0.91%) |
Jun 12, 2019 | 4.290 | 4.500 | 4.259 | 4.390 | 156,548 | +0.10(+2.33%) |
Jun 11, 2019 | 4.380 | 4.590 | 4.210 | 4.290 | 160,266 | -0.13(-2.94%) |
Jun 10, 2019 | 4.270 | 5.000 | 4.200 | 4.420 | 466,859 | +0.18(+4.25%) |
Jun 07, 2019 | 4.170 | 4.320 | 4.137 | 4.240 | 103,600 | +0.08(+1.92%) |
Jun 06, 2019 | 4.430 | 4.500 | 4.150 | 4.160 | 146,089 | -0.26(-5.88%) |
Jun 05, 2019 | 4.590 | 4.640 | 4.360 | 4.420 | 153,419 | -0.13(-2.86%) |
Jun 04, 2019 | 4.600 | 4.780 | 4.451 | 4.550 | 171,846 | -0.02(-0.44%) |
Jun 03, 2019 | 4.840 | 4.890 | 4.570 | 4.570 | 112,538 | -0.26(-5.38%) |
May 31, 2019 | 4.900 | 4.990 | 4.760 | 4.830 | 100,300 | -0.17(-3.40%) |
May 30, 2019 | 5.030 | 5.190 | 4.930 | 5.000 | 305,104 | +0.05(+1.01%) |
May 29, 2019 | 4.800 | 5.000 | 4.710 | 4.950 | 133,634 | +0.05(+1.02%) |
May 28, 2019 | 5.010 | 5.050 | 4.800 | 4.900 | 87,778 | -0.12(-2.39%) |
May 24, 2019 | 5.130 | 5.240 | 4.750 | 5.020 | 334,200 | -0.04(-0.79%) |
May 23, 2019 | 5.170 | 5.170 | 4.990 | 5.060 | 249,936 | -0.11(-2.13%) |
May 22, 2019 | 5.560 | 5.600 | 5.150 | 5.170 | 285,484 | -0.41(-7.35%) |
May 21, 2019 | 5.990 | 5.990 | 5.500 | 5.580 | 177,980 | -0.04(-0.71%) |
May 20, 2019 | 5.950 | 6.090 | 5.550 | 5.620 | 176,699 | -0.40(-6.64%) |
May 17, 2019 | 6.810 | 6.886 | 5.900 | 6.020 | 472,400 | -0.88(-12.75%) |
May 16, 2019 | 7.450 | 7.580 | 6.750 | 6.900 | 231,022 | -0.43(-5.87%) |
May 15, 2019 | 7.400 | 7.740 | 7.310 | 7.330 | 161,772 | -0.32(-4.18%) |
May 14, 2019 | 7.300 | 7.650 | 7.250 | 7.650 | 116,011 | +0.40(+5.52%) |
May 13, 2019 | 7.210 | 7.300 | 7.000 | 7.250 | 121,744 | -0.23(-3.07%) |
May 10, 2019 | 7.160 | 7.670 | 7.130 | 7.480 | 189,700 | +0.38(+5.35%) |
May 09, 2019 | 7.180 | 7.360 | 6.900 | 7.100 | 153,386 | -0.24(-3.27%) |
May 08, 2019 | 7.600 | 7.680 | 7.150 | 7.340 | 214,533 | -0.24(-3.17%) |
May 07, 2019 | 7.830 | 8.000 | 7.550 | 7.580 | 154,569 | -0.07(-0.92%) |
May 06, 2019 | 7.820 | 8.190 | 7.650 | 7.650 | 251,309 | -0.64(-7.72%) |
May 03, 2019 | 8.230 | 8.500 | 7.980 | 8.290 | 268,000 | +0.11(+1.34%) |
May 02, 2019 | 8.350 | 8.400 | 7.900 | 8.180 | 243,138 | -0.25(-2.97%) |
May 01, 2019 | 8.810 | 8.830 | 8.220 | 8.430 | 983,561 | +0.33(+4.07%) |
Apr 30, 2019 | 8.300 | 8.460 | 7.880 | 8.100 | 204,889 | -0.20(-2.41%) |
Apr 29, 2019 | 7.880 | 8.640 | 7.700 | 8.300 | 564,179 | +0.42(+5.33%) |
Apr 26, 2019 | 8.300 | 8.300 | 7.550 | 7.880 | 235,900 | -0.20(-2.48%) |
Apr 25, 2019 | 7.820 | 8.490 | 7.710 | 8.080 | 676,493 | +0.40(+5.21%) |
Apr 24, 2019 | 7.300 | 9.100 | 7.050 | 7.680 | 1,075,661 | +0.48(+6.67%) |
Apr 23, 2019 | 7.600 | 7.710 | 7.000 | 7.200 | 191,455 | -0.31(-4.13%) |
Apr 22, 2019 | 7.450 | 7.780 | 7.160 | 7.510 | 171,732 | +0.06(+0.81%) |
Apr 18, 2019 | 6.920 | 8.130 | 6.550 | 7.450 | 706,800 | +0.47(+6.73%) |
Apr 17, 2019 | 7.750 | 7.940 | 6.390 | 6.980 | 597,350 | -0.77(-9.94%) |
Apr 16, 2019 | 9.340 | 9.340 | 7.400 | 7.750 | 910,579 | -1.38(-15.12%) |
Apr 15, 2019 | 9.510 | 9.700 | 8.560 | 9.130 | 2,218,995 | +0.94(+11.48%) |
Apr 12, 2019 | 9.340 | 11.20 | 7.700 | 8.190 | 5,313,300 | -0.69(-7.77%) |
Apr 11, 2019 | 5.420 | 9.260 | 5.300 | 8.880 | 6,249,795 | +3.66(+70.11%) |
Apr 10, 2019 | 5.560 | 5.590 | 5.120 | 5.220 | 261,732 | -0.18(-3.33%) |
Apr 09, 2019 | 5.490 | 5.820 | 5.210 | 5.400 | 631,010 | +0.13(+2.47%) |
Apr 08, 2019 | 5.750 | 5.750 | 5.250 | 5.270 | 423,497 | -0.48(-8.35%) |
Apr 05, 2019 | 5.750 | 6.050 | 5.450 | 5.750 | 987,100 | -0.27(-4.49%) |
Apr 04, 2019 | 5.790 | 6.440 | 5.000 | 6.020 | 1,379,599 | +0.50(+9.06%) |
Apr 03, 2019 | 14.47 | 15.95 | 5.270 | 5.520 | 2,900,129 | -8.49(-60.60%) |
Apr 02, 2019 | 12.89 | 14.74 | 12.89 | 14.01 | 264,156 | +1.54(+12.35%) |