Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.180 | 6.270 | 5.920 | 6.000 | 751,500 | -0.16(-2.60%) |
Jun 27, 2019 | 6.240 | 6.370 | 6.120 | 6.160 | 231,966 | -0.07(-1.12%) |
Jun 26, 2019 | 6.270 | 6.500 | 6.090 | 6.230 | 495,024 | +0.02(+0.32%) |
Jun 25, 2019 | 5.200 | 6.240 | 4.990 | 6.210 | 3,732,843 | -1.66(-21.09%) |
Jun 24, 2019 | 7.450 | 7.870 | 7.030 | 7.870 | 222,462 | +0.45(+6.06%) |
Jun 21, 2019 | 6.930 | 7.590 | 6.910 | 7.420 | 337,600 | +0.42(+6.00%) |
Jun 20, 2019 | 7.150 | 7.334 | 6.870 | 7.000 | 169,504 | -0.07(-0.99%) |
Jun 19, 2019 | 6.890 | 7.220 | 6.890 | 7.070 | 256,421 | +0.23(+3.36%) |
Jun 18, 2019 | 6.710 | 7.080 | 6.650 | 6.840 | 335,851 | +0.18(+2.70%) |
Jun 17, 2019 | 6.550 | 6.810 | 6.540 | 6.660 | 214,261 | +0.12(+1.83%) |
Jun 14, 2019 | 6.720 | 6.780 | 6.343 | 6.540 | 482,400 | -0.21(-3.11%) |
Jun 13, 2019 | 6.700 | 6.780 | 6.560 | 6.750 | 259,401 | +0.12(+1.81%) |
Jun 12, 2019 | 6.680 | 6.840 | 6.540 | 6.630 | 155,680 | -0.04(-0.60%) |
Jun 11, 2019 | 6.920 | 6.920 | 6.580 | 6.670 | 90,181 | -0.21(-3.05%) |
Jun 10, 2019 | 6.840 | 6.990 | 6.830 | 6.880 | 134,850 | +0.05(+0.73%) |
Jun 07, 2019 | 6.710 | 6.873 | 6.500 | 6.830 | 211,400 | +0.12(+1.79%) |
Jun 06, 2019 | 6.910 | 6.960 | 6.570 | 6.710 | 185,263 | -0.15(-2.19%) |
Jun 05, 2019 | 7.120 | 7.170 | 6.770 | 6.860 | 103,872 | -0.20(-2.83%) |
Jun 04, 2019 | 6.820 | 7.090 | 6.730 | 7.060 | 256,595 | +0.34(+5.06%) |
Jun 03, 2019 | 6.960 | 7.080 | 6.680 | 6.720 | 157,163 | -0.25(-3.59%) |
May 31, 2019 | 6.860 | 7.023 | 6.760 | 6.970 | 105,100 | -0.02(-0.29%) |
May 30, 2019 | 7.060 | 7.220 | 6.920 | 6.990 | 140,669 | -0.09(-1.27%) |
May 29, 2019 | 7.120 | 7.170 | 6.980 | 7.080 | 226,236 | -0.08(-1.12%) |
May 28, 2019 | 7.330 | 7.370 | 7.120 | 7.160 | 131,754 | -0.17(-2.32%) |
May 24, 2019 | 7.150 | 7.410 | 7.115 | 7.330 | 141,900 | +0.20(+2.81%) |
May 23, 2019 | 7.180 | 7.210 | 7.020 | 7.130 | 124,419 | -0.15(-2.06%) |
May 22, 2019 | 7.280 | 7.470 | 7.120 | 7.280 | 150,012 | -0.03(-0.41%) |
May 21, 2019 | 7.200 | 7.430 | 7.120 | 7.310 | 165,033 | +0.19(+2.67%) |
May 20, 2019 | 7.190 | 7.240 | 7.100 | 7.120 | 155,081 | -0.18(-2.47%) |
May 17, 2019 | 7.260 | 7.470 | 7.240 | 7.300 | 136,100 | -0.06(-0.82%) |
May 16, 2019 | 7.420 | 7.545 | 7.210 | 7.360 | 325,657 | -0.06(-0.81%) |
May 15, 2019 | 7.350 | 7.500 | 7.180 | 7.420 | 173,577 | +0.00(+0.00%) |
May 14, 2019 | 7.500 | 7.710 | 7.400 | 7.420 | 170,965 | -0.01(-0.13%) |
May 13, 2019 | 7.600 | 7.710 | 7.350 | 7.430 | 237,064 | -0.32(-4.13%) |
May 10, 2019 | 7.900 | 7.930 | 7.650 | 7.750 | 262,100 | -0.28(-3.49%) |
May 09, 2019 | 7.760 | 8.140 | 7.750 | 8.030 | 208,273 | +0.05(+0.63%) |
May 08, 2019 | 8.100 | 8.220 | 7.960 | 7.980 | 93,127 | -0.13(-1.60%) |
May 07, 2019 | 8.190 | 8.330 | 8.020 | 8.110 | 110,873 | -0.17(-2.05%) |
May 06, 2019 | 7.960 | 8.350 | 7.940 | 8.280 | 111,121 | +0.18(+2.22%) |
May 03, 2019 | 7.940 | 8.110 | 7.795 | 8.100 | 137,500 | +0.09(+1.19%) |
May 02, 2019 | 7.990 | 8.147 | 7.840 | 8.005 | 191,146 | -0.02(-0.31%) |
May 01, 2019 | 8.310 | 8.350 | 8.000 | 8.030 | 185,110 | -0.24(-2.90%) |
Apr 30, 2019 | 8.310 | 8.420 | 8.160 | 8.270 | 168,347 | -0.04(-0.42%) |
Apr 29, 2019 | 8.340 | 8.470 | 8.190 | 8.305 | 219,073 | +0.00(+0.06%) |
Apr 26, 2019 | 8.140 | 8.310 | 8.070 | 8.300 | 165,800 | +0.16(+1.97%) |
Apr 25, 2019 | 8.080 | 8.290 | 7.990 | 8.140 | 202,180 | +0.04(+0.49%) |
Apr 24, 2019 | 8.180 | 8.310 | 7.970 | 8.100 | 180,671 | -0.10(-1.22%) |
Apr 23, 2019 | 7.710 | 8.235 | 7.700 | 8.200 | 242,679 | +0.49(+6.36%) |
Apr 22, 2019 | 7.690 | 7.810 | 7.650 | 7.710 | 198,403 | -0.05(-0.64%) |
Apr 18, 2019 | 7.690 | 7.820 | 7.543 | 7.760 | 259,000 | +0.07(+0.91%) |
Apr 17, 2019 | 7.890 | 7.960 | 7.460 | 7.690 | 535,285 | -0.17(-2.16%) |
Apr 16, 2019 | 8.100 | 8.110 | 7.850 | 7.860 | 360,411 | -0.19(-2.36%) |
Apr 15, 2019 | 8.120 | 8.170 | 7.960 | 8.050 | 253,841 | -0.13(-1.59%) |
Apr 12, 2019 | 8.420 | 8.450 | 8.160 | 8.180 | 249,500 | -0.14(-1.68%) |
Apr 11, 2019 | 8.560 | 8.600 | 8.250 | 8.320 | 286,465 | -0.24(-2.80%) |
Apr 10, 2019 | 8.510 | 8.790 | 8.370 | 8.560 | 296,214 | +0.24(+2.88%) |
Apr 09, 2019 | 8.620 | 8.650 | 8.320 | 8.320 | 294,947 | -0.31(-3.59%) |
Apr 08, 2019 | 8.990 | 9.050 | 8.530 | 8.630 | 256,540 | -0.37(-4.11%) |
Apr 05, 2019 | 8.780 | 9.070 | 8.690 | 9.000 | 248,800 | +0.24(+2.74%) |
Apr 04, 2019 | 8.750 | 8.980 | 8.600 | 8.760 | 248,679 | +0.02(+0.23%) |
Apr 03, 2019 | 8.600 | 9.110 | 8.340 | 8.740 | 466,396 | +0.14(+1.63%) |
Apr 02, 2019 | 8.680 | 8.800 | 8.510 | 8.600 | 391,804 | -0.08(-0.92%) |