Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.380 | 6.380 | 5.710 | 5.850 | 12,100 | -0.58(-9.02%) |
Jun 27, 2019 | 6.050 | 6.430 | 5.800 | 6.430 | 18,132 | +0.24(+3.88%) |
Jun 26, 2019 | 6.100 | 6.460 | 5.820 | 6.190 | 10,294 | +0.02(+0.32%) |
Jun 25, 2019 | 6.360 | 6.360 | 6.100 | 6.170 | 9,959 | -0.25(-3.89%) |
Jun 24, 2019 | 6.300 | 6.580 | 6.250 | 6.420 | 10,341 | +0.12(+1.90%) |
Jun 21, 2019 | 6.600 | 6.800 | 6.280 | 6.300 | 19,600 | -0.19(-2.93%) |
Jun 20, 2019 | 6.790 | 6.790 | 6.260 | 6.490 | 7,847 | +0.07(+1.09%) |
Jun 19, 2019 | 6.320 | 6.909 | 6.250 | 6.420 | 13,922 | +0.06(+0.94%) |
Jun 18, 2019 | 6.980 | 6.980 | 6.310 | 6.360 | 11,007 | -0.63(-9.01%) |
Jun 17, 2019 | 6.600 | 6.990 | 6.101 | 6.990 | 8,655 | +0.44(+6.70%) |
Jun 14, 2019 | 7.000 | 7.000 | 6.520 | 6.551 | 4,900 | -0.44(-6.28%) |
Jun 13, 2019 | 6.890 | 7.000 | 6.300 | 6.990 | 18,792 | +0.47(+7.21%) |
Jun 12, 2019 | 6.710 | 6.790 | 6.410 | 6.520 | 22,076 | -0.17(-2.54%) |
Jun 11, 2019 | 5.660 | 6.690 | 5.660 | 6.690 | 37,069 | +0.92(+15.94%) |
Jun 10, 2019 | 5.780 | 5.970 | 5.600 | 5.770 | 28,070 | +0.07(+1.23%) |
Jun 07, 2019 | 5.160 | 5.740 | 5.160 | 5.700 | 27,600 | +0.55(+10.68%) |
Jun 06, 2019 | 6.000 | 6.000 | 5.150 | 5.150 | 39,824 | +0.13(+2.59%) |
Jun 05, 2019 | 5.430 | 5.430 | 5.020 | 5.020 | 9,051 | -0.58(-10.36%) |
Jun 04, 2019 | 5.230 | 5.600 | 5.149 | 5.600 | 19,260 | +0.55(+10.89%) |
Jun 03, 2019 | 5.510 | 5.510 | 4.860 | 5.050 | 28,528 | -0.55(-9.82%) |
May 31, 2019 | 6.450 | 6.673 | 5.600 | 5.600 | 24,200 | -1.10(-16.42%) |
May 30, 2019 | 7.020 | 7.020 | 6.331 | 6.700 | 12,763 | -0.14(-2.05%) |
May 29, 2019 | 6.820 | 7.100 | 6.650 | 6.840 | 45,745 | +0.24(+3.64%) |
May 28, 2019 | 5.940 | 6.700 | 5.940 | 6.600 | 38,225 | +0.64(+10.74%) |
May 24, 2019 | 6.000 | 6.150 | 5.880 | 5.960 | 12,400 | -0.04(-0.67%) |
May 23, 2019 | 6.510 | 6.510 | 5.850 | 6.000 | 15,657 | -0.01(-0.17%) |
May 22, 2019 | 6.480 | 7.460 | 5.400 | 6.010 | 261,844 | +1.06(+21.41%) |
May 21, 2019 | 3.820 | 5.170 | 3.820 | 4.950 | 87,981 | +1.14(+29.92%) |
May 20, 2019 | 4.400 | 4.400 | 3.510 | 3.810 | 84,678 | -0.69(-15.33%) |
May 17, 2019 | 4.860 | 4.860 | 4.090 | 4.500 | 44,300 | -0.49(-9.82%) |
May 16, 2019 | 4.490 | 5.050 | 4.100 | 4.990 | 36,006 | +0.50(+11.14%) |
May 15, 2019 | 4.110 | 4.490 | 3.500 | 4.490 | 175,972 | +0.38(+9.25%) |
May 14, 2019 | 4.850 | 5.250 | 4.100 | 4.110 | 79,150 | -0.66(-13.84%) |
May 13, 2019 | 4.750 | 5.070 | 4.750 | 4.770 | 27,291 | +0.02(+0.42%) |
May 10, 2019 | 4.980 | 5.190 | 4.573 | 4.750 | 48,400 | +0.07(+1.50%) |
May 09, 2019 | 5.310 | 5.600 | 4.680 | 4.680 | 62,771 | -0.77(-14.13%) |
May 08, 2019 | 6.730 | 6.730 | 5.310 | 5.450 | 61,875 | -1.35(-19.85%) |
May 07, 2019 | 7.000 | 7.000 | 6.510 | 6.800 | 22,411 | -0.20(-2.86%) |
May 06, 2019 | 7.190 | 7.565 | 6.810 | 7.000 | 35,968 | -0.25(-3.45%) |
May 03, 2019 | 7.060 | 7.790 | 7.020 | 7.250 | 39,800 | +0.25(+3.57%) |
May 02, 2019 | 6.910 | 7.490 | 6.500 | 7.000 | 29,630 | +0.00(+0.00%) |
May 01, 2019 | 7.030 | 7.750 | 6.750 | 7.000 | 25,544 | +0.00(+0.00%) |
Apr 30, 2019 | 6.770 | 7.460 | 6.450 | 7.000 | 48,417 | +0.20(+2.94%) |
Apr 29, 2019 | 7.210 | 7.596 | 6.716 | 6.800 | 47,327 | -0.40(-5.56%) |
Apr 26, 2019 | 6.010 | 8.220 | 5.750 | 7.200 | 194,100 | +1.10(+18.03%) |
Apr 25, 2019 | 6.250 | 6.470 | 5.360 | 6.100 | 208,457 | -0.90(-12.86%) |
Apr 24, 2019 | 7.210 | 7.970 | 6.800 | 7.000 | 136,045 | -0.15(-2.10%) |
Apr 23, 2019 | 9.200 | 9.450 | 5.960 | 7.150 | 310,488 | -2.35(-24.74%) |
Apr 22, 2019 | 9.000 | 9.500 | 7.500 | 9.500 | 29,664 | +0.51(+5.67%) |
Apr 18, 2019 | 8.750 | 9.000 | 8.500 | 8.990 | 15,478 | +0.09(+0.95%) |
Apr 17, 2019 | 8.950 | 9.300 | 8.750 | 8.905 | 7,926 | -0.29(-3.21%) |
Apr 16, 2019 | 8.800 | 9.250 | 8.800 | 9.200 | 8,368 | -0.02(-0.22%) |
Apr 15, 2019 | 9.400 | 9.500 | 8.250 | 9.220 | 11,224 | +0.24(+2.62%) |
Apr 12, 2019 | 9.400 | 9.500 | 8.250 | 8.985 | 23,458 | +0.23(+2.69%) |
Apr 11, 2019 | 8.990 | 9.000 | 8.000 | 8.750 | 11,388 | +0.25(+2.94%) |
Apr 10, 2019 | 8.000 | 9.000 | 8.000 | 8.500 | 16,320 | +0.58(+7.39%) |
Apr 09, 2019 | 9.000 | 9.850 | 7.450 | 7.915 | 62,267 | -1.08(-12.06%) |
Apr 08, 2019 | 7.000 | 9.000 | 7.000 | 9.000 | 56,900 | +1.55(+20.89%) |
Apr 05, 2019 | 7.000 | 7.445 | 6.750 | 7.445 | 9,252 | +0.45(+6.36%) |
Apr 04, 2019 | 6.750 | 7.450 | 6.700 | 7.000 | 10,978 | +0.10(+1.45%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.500 | 6.900 | 4,989 | +0.00(+0.00%) |
Apr 02, 2019 | 6.800 | 7.290 | 6.505 | 6.900 | 14,819 | +0.00(+0.00%) |