Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.000 | 8.340 | 7.815 | 7.850 | 648,500 | -0.07(-0.88%) |
Jun 27, 2019 | 8.020 | 8.020 | 7.400 | 7.920 | 20,415 | +0.00(+0.00%) |
Jun 26, 2019 | 7.220 | 7.950 | 6.740 | 7.920 | 14,181 | +1.14(+16.81%) |
Jun 25, 2019 | 6.870 | 7.240 | 6.570 | 6.780 | 45,970 | -0.24(-3.42%) |
Jun 24, 2019 | 7.060 | 8.345 | 6.890 | 7.020 | 29,567 | -0.03(-0.43%) |
Jun 21, 2019 | 7.530 | 8.250 | 7.000 | 7.050 | 25,900 | -1.01(-12.53%) |
Jun 20, 2019 | 8.040 | 8.520 | 7.711 | 8.060 | 6,739 | +0.12(+1.51%) |
Jun 19, 2019 | 8.520 | 8.610 | 7.809 | 7.940 | 28,555 | -0.58(-6.81%) |
Jun 18, 2019 | 8.020 | 8.690 | 8.020 | 8.520 | 38,369 | +0.33(+4.03%) |
Jun 17, 2019 | 7.710 | 8.220 | 7.200 | 8.190 | 27,782 | +0.59(+7.76%) |
Jun 14, 2019 | 7.190 | 7.720 | 6.750 | 7.600 | 30,100 | +0.39(+5.41%) |
Jun 13, 2019 | 7.490 | 7.720 | 6.997 | 7.210 | 21,996 | -0.14(-1.90%) |
Jun 12, 2019 | 6.050 | 7.665 | 5.839 | 7.350 | 58,452 | +1.29(+21.29%) |
Jun 11, 2019 | 6.075 | 6.075 | 5.895 | 6.060 | 21,366 | -0.02(-0.33%) |
Jun 10, 2019 | 5.920 | 6.080 | 5.800 | 6.080 | 29,683 | +0.14(+2.36%) |
Jun 07, 2019 | 5.930 | 5.940 | 5.780 | 5.940 | 1,500 | -0.02(-0.34%) |
Jun 06, 2019 | 5.960 | 5.960 | 5.793 | 5.960 | 2,447 | -0.02(-0.33%) |
Jun 05, 2019 | 6.060 | 6.060 | 5.820 | 5.980 | 2,129 | +0.07(+1.18%) |
Jun 04, 2019 | 5.920 | 5.920 | 5.910 | 5.910 | 1,006 | -0.03(-0.51%) |
Jun 03, 2019 | 5.940 | 5.940 | 5.870 | 5.940 | 2,380 | -0.06(-1.00%) |
May 31, 2019 | 5.940 | 6.000 | 5.800 | 6.000 | 4,000 | +0.00(+0.00%) |
May 30, 2019 | 6.200 | 6.200 | 6.000 | 6.000 | 2,163 | +0.20(+3.45%) |
May 29, 2019 | 5.770 | 5.900 | 5.770 | 5.800 | 1,675 | +0.00(+0.00%) |
May 28, 2019 | 6.000 | 6.000 | 5.760 | 5.800 | 3,741 | -0.42(-6.75%) |
May 24, 2019 | 6.240 | 6.240 | 6.000 | 6.220 | 1,300 | +0.22(+3.67%) |
May 23, 2019 | 5.779 | 6.130 | 5.779 | 6.000 | 2,423 | +0.23(+3.99%) |
May 22, 2019 | 6.000 | 6.000 | 5.720 | 5.770 | 4,592 | -0.13(-2.20%) |
May 21, 2019 | 6.030 | 6.070 | 5.900 | 5.900 | 4,026 | -0.12(-2.07%) |
May 20, 2019 | 6.200 | 6.200 | 6.000 | 6.025 | 36,566 | +0.03(+0.42%) |
May 17, 2019 | 6.070 | 6.180 | 6.000 | 6.000 | 1,300 | +0.00(+0.00%) |
May 16, 2019 | 6.200 | 6.290 | 6.000 | 6.000 | 13,223 | +0.06(+1.01%) |
May 15, 2019 | 5.950 | 5.950 | 5.651 | 5.940 | 2,257 | -0.05(-0.83%) |
May 14, 2019 | 5.980 | 5.990 | 5.960 | 5.990 | 3,997 | -0.01(-0.17%) |
May 13, 2019 | 6.045 | 6.045 | 5.601 | 6.000 | 823 | -0.20(-3.23%) |
May 10, 2019 | 6.020 | 6.490 | 5.990 | 6.200 | 7,900 | +0.18(+2.99%) |
May 09, 2019 | 6.010 | 6.610 | 5.910 | 6.020 | 5,835 | -0.06(-0.99%) |
May 08, 2019 | 6.740 | 6.740 | 6.020 | 6.080 | 14,518 | -0.68(-10.13%) |
May 07, 2019 | 6.211 | 6.970 | 6.211 | 6.765 | 16,818 | -0.14(-1.96%) |
May 06, 2019 | 5.928 | 6.900 | 5.875 | 6.900 | 12,080 | +0.90(+15.00%) |
May 03, 2019 | 6.000 | 6.000 | 5.946 | 6.000 | 6,400 | +0.00(+0.00%) |
May 02, 2019 | 6.000 | 6.000 | 5.871 | 6.000 | 1,637 | +0.00(+0.00%) |
May 01, 2019 | 6.220 | 6.220 | 5.995 | 6.000 | 17,701 | +0.00(+0.00%) |
Apr 30, 2019 | 5.990 | 6.000 | 5.711 | 6.000 | 11,823 | +0.00(+0.00%) |
Apr 29, 2019 | 6.110 | 6.110 | 5.760 | 6.000 | 4,348 | +0.00(+0.00%) |
Apr 26, 2019 | 5.990 | 6.000 | 5.710 | 6.000 | 5,700 | +0.08(+1.27%) |
Apr 25, 2019 | 5.680 | 5.950 | 5.540 | 5.925 | 6,665 | +0.13(+2.33%) |
Apr 24, 2019 | 5.700 | 5.790 | 5.697 | 5.790 | 4,711 | -0.14(-2.36%) |
Apr 23, 2019 | 5.950 | 5.950 | 5.816 | 5.930 | 3,100 | +0.15(+2.60%) |
Apr 22, 2019 | 5.880 | 5.880 | 5.750 | 5.780 | 3,291 | -0.22(-3.67%) |
Apr 18, 2019 | 6.053 | 6.053 | 6.000 | 6.000 | 1,000 | -0.00(-0.08%) |
Apr 17, 2019 | 6.005 | 6.005 | 6.005 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 6.005 | 6.005 | 6.005 | 8 | +0.00(+0.00%) | |
Apr 15, 2019 | 6.160 | 6.250 | 6.000 | 6.005 | 14,303 | -0.33(-5.13%) |
Apr 12, 2019 | 6.200 | 6.470 | 6.185 | 6.330 | 3,700 | +0.10(+1.59%) |
Apr 11, 2019 | 6.180 | 6.231 | 6.180 | 6.231 | 1,857 | +0.07(+1.09%) |
Apr 10, 2019 | 6.190 | 6.300 | 6.160 | 6.164 | 1,642 | -0.09(-1.38%) |
Apr 09, 2019 | 6.270 | 6.270 | 6.250 | 6.250 | 3,782 | +0.00(+0.00%) |
Apr 08, 2019 | 6.500 | 6.510 | 6.150 | 6.250 | 15,107 | +0.00(+0.00%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.175 | 6.250 | 8,300 | +0.00(+0.00%) |
Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.43(+7.44%) | |
Apr 02, 2019 | 6.480 | 6.480 | 5.817 | 5.817 | 2,986 | -0.68(-10.50%) |