Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.630 | 3.800 | 3.625 | 3.790 | 2,507,500 | +0.16(+4.41%) |
Jun 27, 2019 | 3.570 | 3.650 | 3.520 | 3.630 | 1,487,275 | +0.09(+2.54%) |
Jun 26, 2019 | 3.610 | 3.670 | 3.500 | 3.540 | 1,007,281 | -0.08(-2.21%) |
Jun 25, 2019 | 3.670 | 3.700 | 3.560 | 3.620 | 1,634,399 | +0.00(+0.00%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.570 | 3.620 | 2,120,922 | -0.07(-1.90%) |
Jun 21, 2019 | 3.620 | 3.870 | 3.390 | 3.690 | 6,301,300 | +0.05(+1.37%) |
Jun 20, 2019 | 3.660 | 3.860 | 3.570 | 3.640 | 1,162,428 | +0.04(+1.11%) |
Jun 19, 2019 | 3.560 | 3.710 | 3.520 | 3.600 | 1,045,659 | +0.00(+0.00%) |
Jun 18, 2019 | 3.620 | 3.770 | 3.520 | 3.600 | 1,372,447 | -0.01(-0.28%) |
Jun 17, 2019 | 3.420 | 3.690 | 3.400 | 3.610 | 1,936,836 | +0.22(+6.49%) |
Jun 14, 2019 | 3.480 | 3.490 | 3.370 | 3.390 | 1,027,800 | -0.09(-2.59%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.430 | 3.480 | 1,097,987 | -0.02(-0.57%) |
Jun 12, 2019 | 3.570 | 3.680 | 3.400 | 3.500 | 1,143,359 | -0.08(-2.23%) |
Jun 11, 2019 | 3.770 | 3.850 | 3.550 | 3.580 | 1,979,416 | -0.21(-5.54%) |
Jun 10, 2019 | 3.570 | 4.210 | 3.500 | 3.790 | 3,617,300 | +0.25(+7.06%) |
Jun 07, 2019 | 3.350 | 3.580 | 3.290 | 3.540 | 3,253,400 | +0.20(+5.99%) |
Jun 06, 2019 | 3.330 | 3.410 | 3.250 | 3.340 | 2,222,915 | +0.00(+0.00%) |
Jun 05, 2019 | 3.420 | 3.545 | 3.270 | 3.340 | 4,114,239 | -0.09(-2.62%) |
Jun 04, 2019 | 3.420 | 3.500 | 3.190 | 3.430 | 2,162,393 | +0.05(+1.48%) |
Jun 03, 2019 | 3.500 | 3.600 | 3.310 | 3.380 | 2,118,422 | -0.12(-3.43%) |
May 31, 2019 | 3.300 | 3.570 | 3.270 | 3.500 | 3,802,000 | +0.14(+4.17%) |
May 30, 2019 | 2.980 | 3.500 | 2.900 | 3.360 | 6,218,620 | +0.45(+15.46%) |
May 29, 2019 | 3.120 | 3.150 | 2.800 | 2.910 | 6,851,429 | -0.24(-7.62%) |
May 28, 2019 | 3.380 | 3.380 | 3.130 | 3.150 | 2,534,752 | -0.17(-5.12%) |
May 24, 2019 | 3.400 | 3.530 | 3.290 | 3.320 | 5,148,800 | -0.25(-7.00%) |
May 23, 2019 | 3.380 | 3.620 | 3.200 | 3.570 | 4,315,147 | +0.13(+3.78%) |
May 22, 2019 | 3.670 | 3.770 | 3.400 | 3.440 | 7,111,013 | -0.04(-1.15%) |
May 21, 2019 | 3.640 | 4.010 | 3.100 | 3.480 | 31,993,548 | -3.91(-52.91%) |
May 20, 2019 | 7.290 | 7.480 | 7.200 | 7.390 | 706,228 | +0.06(+0.82%) |
May 17, 2019 | 7.450 | 7.540 | 7.160 | 7.330 | 1,039,900 | -0.24(-3.17%) |
May 16, 2019 | 8.010 | 8.080 | 7.530 | 7.570 | 1,204,606 | -0.35(-4.42%) |
May 15, 2019 | 7.740 | 8.050 | 7.710 | 7.920 | 658,899 | +0.08(+1.02%) |
May 14, 2019 | 7.700 | 8.020 | 7.550 | 7.840 | 1,100,564 | +0.23(+3.02%) |
May 13, 2019 | 7.890 | 7.970 | 7.580 | 7.610 | 881,835 | -0.45(-5.58%) |
May 10, 2019 | 7.750 | 8.080 | 7.600 | 8.060 | 924,600 | +0.24(+3.07%) |
May 09, 2019 | 7.720 | 7.870 | 7.510 | 7.820 | 508,261 | +0.01(+0.13%) |
May 08, 2019 | 7.700 | 7.910 | 7.380 | 7.810 | 1,039,091 | +0.12(+1.56%) |
May 07, 2019 | 8.000 | 8.130 | 7.590 | 7.690 | 2,092,386 | -0.42(-5.18%) |
May 06, 2019 | 7.580 | 8.150 | 7.425 | 8.110 | 927,876 | +0.39(+5.05%) |
May 03, 2019 | 7.530 | 7.740 | 7.480 | 7.720 | 695,000 | +0.22(+2.93%) |
May 02, 2019 | 7.250 | 7.520 | 7.160 | 7.500 | 638,941 | +0.22(+3.02%) |
May 01, 2019 | 7.470 | 7.510 | 7.185 | 7.280 | 1,153,367 | -0.15(-2.02%) |
Apr 30, 2019 | 7.510 | 7.685 | 7.170 | 7.430 | 1,147,971 | -0.08(-1.07%) |
Apr 29, 2019 | 7.700 | 7.770 | 7.400 | 7.510 | 802,631 | -0.18(-2.34%) |
Apr 26, 2019 | 7.980 | 8.035 | 7.540 | 7.690 | 968,300 | -0.30(-3.75%) |
Apr 25, 2019 | 7.970 | 8.110 | 7.790 | 7.990 | 481,116 | +0.00(+0.00%) |
Apr 24, 2019 | 8.140 | 8.230 | 7.960 | 7.990 | 639,876 | -0.15(-1.84%) |
Apr 23, 2019 | 8.080 | 8.420 | 7.900 | 8.140 | 821,141 | -0.01(-0.12%) |
Apr 22, 2019 | 7.940 | 8.170 | 7.745 | 8.150 | 976,252 | +0.23(+2.90%) |
Apr 18, 2019 | 7.710 | 7.960 | 7.560 | 7.920 | 1,133,000 | +0.23(+2.99%) |
Apr 17, 2019 | 8.350 | 8.390 | 7.450 | 7.690 | 1,216,058 | -0.65(-7.79%) |
Apr 16, 2019 | 8.510 | 8.560 | 8.280 | 8.340 | 402,168 | -0.09(-1.07%) |
Apr 15, 2019 | 8.500 | 8.650 | 8.220 | 8.430 | 471,148 | -0.10(-1.17%) |
Apr 12, 2019 | 8.850 | 8.890 | 8.430 | 8.530 | 457,200 | -0.23(-2.63%) |
Apr 11, 2019 | 8.720 | 8.850 | 8.570 | 8.760 | 854,504 | +0.07(+0.81%) |
Apr 10, 2019 | 8.240 | 8.780 | 8.140 | 8.690 | 1,251,875 | +0.48(+5.85%) |
Apr 09, 2019 | 8.500 | 8.626 | 8.140 | 8.210 | 1,516,991 | -0.35(-4.09%) |
Apr 08, 2019 | 9.130 | 9.150 | 8.540 | 8.560 | 1,194,055 | -0.59(-6.45%) |
Apr 05, 2019 | 8.860 | 9.260 | 8.831 | 9.150 | 2,005,000 | +0.31(+3.51%) |
Apr 04, 2019 | 8.620 | 8.875 | 8.547 | 8.840 | 1,585,522 | +0.21(+2.43%) |
Apr 03, 2019 | 8.670 | 8.780 | 8.470 | 8.630 | 1,283,715 | -0.02(-0.23%) |
Apr 02, 2019 | 8.420 | 8.740 | 8.330 | 8.650 | 898,318 | +0.32(+3.84%) |