Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.090 | 4.180 | 4.050 | 4.120 | 4,266,600 | +0.02(+0.49%) |
Jun 27, 2019 | 3.880 | 4.190 | 3.880 | 4.100 | 4,381,364 | +0.21(+5.40%) |
Jun 26, 2019 | 3.710 | 3.930 | 3.690 | 3.890 | 3,846,440 | +0.19(+5.14%) |
Jun 25, 2019 | 3.650 | 3.880 | 3.540 | 3.700 | 5,346,906 | +0.11(+3.06%) |
Jun 24, 2019 | 3.920 | 3.950 | 3.550 | 3.590 | 6,340,814 | -0.25(-6.51%) |
Jun 21, 2019 | 3.940 | 3.990 | 3.730 | 3.840 | 7,511,300 | -0.09(-2.29%) |
Jun 20, 2019 | 4.090 | 4.210 | 3.920 | 3.930 | 3,432,231 | -0.04(-1.01%) |
Jun 19, 2019 | 4.010 | 4.085 | 3.880 | 3.970 | 5,300,399 | +0.01(+0.25%) |
Jun 18, 2019 | 3.930 | 4.220 | 3.830 | 3.960 | 8,698,120 | +0.05(+1.28%) |
Jun 17, 2019 | 3.860 | 4.060 | 3.840 | 3.910 | 7,567,180 | -0.14(-3.46%) |
Jun 14, 2019 | 4.490 | 4.550 | 4.020 | 4.050 | 4,219,500 | -0.42(-9.40%) |
Jun 13, 2019 | 4.500 | 4.650 | 4.320 | 4.470 | 5,350,617 | +0.01(+0.22%) |
Jun 12, 2019 | 4.480 | 4.520 | 4.175 | 4.460 | 5,553,685 | -0.03(-0.67%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.490 | 6,057,302 | -0.24(-5.07%) |
Jun 10, 2019 | 4.910 | 5.070 | 4.710 | 4.730 | 4,061,947 | -0.16(-3.27%) |
Jun 07, 2019 | 5.110 | 5.135 | 4.855 | 4.890 | 2,762,200 | -0.19(-3.74%) |
Jun 06, 2019 | 5.100 | 5.174 | 4.970 | 5.080 | 3,859,175 | +0.00(+0.00%) |
Jun 05, 2019 | 5.390 | 5.420 | 5.000 | 5.080 | 4,802,283 | -0.28(-5.22%) |
Jun 04, 2019 | 5.090 | 5.540 | 5.060 | 5.360 | 6,336,436 | +0.36(+7.20%) |
Jun 03, 2019 | 4.960 | 5.080 | 4.860 | 5.000 | 3,820,352 | +0.05(+1.01%) |
May 31, 2019 | 5.100 | 5.210 | 4.910 | 4.950 | 5,531,100 | -0.23(-4.44%) |
May 30, 2019 | 5.530 | 5.710 | 5.070 | 5.180 | 4,571,179 | -0.40(-7.17%) |
May 29, 2019 | 5.430 | 5.630 | 5.090 | 5.580 | 5,031,909 | +0.00(+0.00%) |
May 28, 2019 | 5.950 | 6.050 | 5.510 | 5.580 | 5,715,000 | -0.37(-6.22%) |
May 24, 2019 | 6.160 | 6.230 | 5.800 | 5.950 | 3,140,600 | -0.17(-2.78%) |
May 23, 2019 | 6.220 | 6.280 | 5.970 | 6.120 | 2,855,339 | -0.20(-3.16%) |
May 22, 2019 | 6.420 | 6.510 | 6.150 | 6.320 | 2,235,792 | -0.11(-1.71%) |
May 21, 2019 | 6.250 | 6.540 | 5.960 | 6.430 | 3,854,743 | +0.19(+3.04%) |
May 20, 2019 | 6.420 | 6.480 | 6.200 | 6.240 | 2,612,209 | -0.28(-4.29%) |
May 17, 2019 | 6.540 | 6.770 | 6.510 | 6.520 | 2,710,800 | -0.08(-1.21%) |
May 16, 2019 | 6.620 | 6.800 | 6.570 | 6.600 | 2,365,071 | -0.02(-0.30%) |
May 15, 2019 | 6.520 | 6.640 | 6.270 | 6.620 | 3,846,895 | +0.01(+0.15%) |
May 14, 2019 | 6.650 | 6.830 | 6.530 | 6.610 | 5,305,611 | +0.10(+1.54%) |
May 13, 2019 | 7.400 | 7.550 | 6.400 | 6.510 | 10,908,374 | -1.55(-19.23%) |
May 10, 2019 | 7.940 | 8.200 | 7.880 | 8.060 | 4,134,300 | +0.05(+0.62%) |
May 09, 2019 | 8.500 | 8.550 | 7.560 | 8.010 | 5,306,653 | -0.16(-1.96%) |
May 08, 2019 | 7.860 | 8.270 | 7.860 | 8.170 | 3,710,296 | +0.26(+3.29%) |
May 07, 2019 | 8.190 | 8.310 | 7.870 | 7.910 | 3,788,773 | -0.36(-4.35%) |
May 06, 2019 | 8.000 | 8.310 | 7.930 | 8.270 | 2,140,353 | +0.07(+0.85%) |
May 03, 2019 | 7.760 | 8.310 | 7.740 | 8.200 | 3,063,200 | +0.48(+6.22%) |
May 02, 2019 | 7.540 | 7.780 | 7.530 | 7.720 | 1,725,919 | +0.12(+1.58%) |
May 01, 2019 | 7.360 | 7.760 | 7.360 | 7.600 | 2,920,632 | +0.10(+1.33%) |
Apr 30, 2019 | 7.830 | 7.850 | 7.410 | 7.500 | 2,537,863 | -0.30(-3.85%) |
Apr 29, 2019 | 7.460 | 7.910 | 7.420 | 7.800 | 3,287,614 | +0.37(+4.98%) |
Apr 26, 2019 | 7.430 | 7.500 | 7.310 | 7.430 | 2,100,500 | +0.03(+0.41%) |
Apr 25, 2019 | 7.420 | 7.550 | 7.260 | 7.400 | 2,958,482 | -0.06(-0.80%) |
Apr 24, 2019 | 7.410 | 7.610 | 7.280 | 7.460 | 2,087,673 | +0.08(+1.08%) |
Apr 23, 2019 | 7.190 | 7.450 | 6.970 | 7.380 | 2,959,132 | +0.23(+3.22%) |
Apr 22, 2019 | 7.080 | 7.350 | 6.870 | 7.150 | 2,047,166 | +0.03(+0.42%) |
Apr 18, 2019 | 7.220 | 7.260 | 6.930 | 7.120 | 2,615,400 | -0.03(-0.42%) |
Apr 17, 2019 | 7.620 | 7.630 | 7.020 | 7.150 | 3,752,581 | -0.37(-4.92%) |
Apr 16, 2019 | 7.600 | 7.675 | 7.490 | 7.520 | 1,530,254 | -0.03(-0.40%) |
Apr 15, 2019 | 7.560 | 7.630 | 7.335 | 7.550 | 2,164,768 | +0.01(+0.13%) |
Apr 12, 2019 | 7.940 | 8.030 | 7.425 | 7.540 | 3,327,700 | -0.36(-4.56%) |
Apr 11, 2019 | 8.310 | 8.360 | 7.780 | 7.900 | 2,785,189 | -0.41(-4.93%) |
Apr 10, 2019 | 8.150 | 8.330 | 8.100 | 8.310 | 1,575,119 | +0.16(+1.96%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.060 | 8.150 | 1,905,728 | -0.22(-2.63%) |
Apr 08, 2019 | 8.220 | 8.430 | 8.170 | 8.370 | 1,758,247 | +0.17(+2.07%) |
Apr 05, 2019 | 8.060 | 8.300 | 8.020 | 8.200 | 2,751,400 | +0.19(+2.37%) |
Apr 04, 2019 | 7.840 | 8.030 | 7.780 | 8.010 | 2,411,763 | +0.20(+2.56%) |
Apr 03, 2019 | 8.040 | 8.040 | 7.690 | 7.810 | 2,983,397 | -0.14(-1.76%) |
Apr 02, 2019 | 8.220 | 8.250 | 7.950 | 7.950 | 3,519,343 | -0.25(-3.05%) |