Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.918 | 7.170 | 6.800 | 7.135 | 14,481,844 | +0.24(+3.43%) |
Jun 27, 2019 | 6.711 | 7.056 | 6.711 | 6.899 | 2,495,697 | +0.22(+3.24%) |
Jun 26, 2019 | 6.780 | 6.918 | 6.638 | 6.682 | 2,299,602 | -0.06(-0.88%) |
Jun 25, 2019 | 6.573 | 6.771 | 6.509 | 6.741 | 1,673,765 | +0.18(+2.70%) |
Jun 24, 2019 | 7.283 | 7.283 | 6.524 | 6.564 | 3,976,383 | -0.71(-9.76%) |
Jun 21, 2019 | 7.313 | 7.313 | 7.027 | 7.273 | 4,024,634 | -0.06(-0.81%) |
Jun 20, 2019 | 7.332 | 7.495 | 7.263 | 7.332 | 1,915,659 | +0.10(+1.36%) |
Jun 19, 2019 | 7.194 | 7.273 | 7.037 | 7.234 | 1,811,368 | +0.05(+0.69%) |
Jun 18, 2019 | 7.155 | 7.303 | 7.066 | 7.185 | 2,154,288 | +0.11(+1.53%) |
Jun 17, 2019 | 6.859 | 7.135 | 6.790 | 7.076 | 2,456,963 | +0.19(+2.72%) |
Jun 14, 2019 | 6.800 | 6.909 | 6.593 | 6.889 | 2,127,077 | +0.06(+0.87%) |
Jun 13, 2019 | 6.436 | 6.849 | 6.436 | 6.830 | 2,426,151 | +0.37(+5.80%) |
Jun 12, 2019 | 6.840 | 6.928 | 6.426 | 6.455 | 3,701,103 | -0.43(-6.29%) |
Jun 11, 2019 | 7.007 | 7.185 | 6.879 | 6.889 | 2,213,880 | -0.05(-0.71%) |
Jun 10, 2019 | 6.997 | 7.263 | 6.879 | 6.938 | 2,530,456 | -0.26(-3.56%) |
Jun 07, 2019 | 7.185 | 7.249 | 6.889 | 7.194 | 3,181,738 | +0.00(+0.00%) |
Jun 06, 2019 | 7.155 | 7.421 | 6.968 | 7.194 | 3,374,626 | +0.03(+0.41%) |
Jun 05, 2019 | 7.510 | 7.648 | 6.948 | 7.165 | 3,956,614 | -0.32(-4.22%) |
Jun 04, 2019 | 7.106 | 7.539 | 7.056 | 7.480 | 4,525,143 | +0.48(+6.90%) |
Jun 03, 2019 | 6.987 | 7.194 | 6.958 | 6.997 | 24,976,832 | +0.01(+0.14%) |
May 31, 2019 | 7.185 | 7.254 | 6.879 | 6.987 | 5,408,660 | -0.27(-3.67%) |
May 30, 2019 | 7.293 | 7.534 | 7.224 | 7.254 | 2,693,937 | -0.07(-0.94%) |
May 29, 2019 | 7.382 | 7.608 | 7.254 | 7.322 | 4,902,984 | +0.19(+2.62%) |
May 28, 2019 | 7.273 | 7.313 | 7.027 | 7.135 | 2,358,418 | -0.16(-2.16%) |
May 24, 2019 | 7.086 | 7.352 | 7.007 | 7.293 | 2,200,642 | +0.27(+3.79%) |
May 23, 2019 | 7.214 | 7.234 | 6.514 | 7.027 | 5,899,018 | -0.30(-4.04%) |
May 22, 2019 | 7.667 | 7.776 | 7.283 | 7.322 | 4,208,649 | -0.40(-5.23%) |
May 21, 2019 | 7.559 | 7.796 | 7.549 | 7.727 | 2,088,288 | +0.26(+3.43%) |
May 20, 2019 | 7.648 | 7.717 | 7.431 | 7.470 | 2,784,352 | -0.23(-2.94%) |
May 17, 2019 | 7.904 | 8.072 | 7.697 | 7.697 | 2,067,820 | -0.29(-3.58%) |
May 16, 2019 | 7.934 | 8.022 | 7.805 | 7.983 | 2,524,284 | +0.16(+2.02%) |
May 15, 2019 | 8.012 | 8.160 | 7.805 | 7.825 | 2,178,716 | -0.28(-3.41%) |
May 14, 2019 | 8.072 | 8.209 | 7.904 | 8.101 | 2,733,918 | +0.08(+0.98%) |
May 13, 2019 | 7.944 | 8.042 | 7.779 | 8.022 | 3,406,521 | -0.03(-0.36%) |
May 10, 2019 | 8.285 | 8.339 | 7.993 | 8.051 | 5,460,869 | -0.32(-3.84%) |
May 09, 2019 | 8.402 | 8.510 | 8.188 | 8.373 | 5,965,310 | +0.28(+3.49%) |
May 08, 2019 | 8.246 | 8.285 | 8.051 | 8.090 | 4,574,099 | -0.16(-1.89%) |
May 07, 2019 | 8.890 | 8.929 | 8.188 | 8.246 | 7,147,438 | -0.53(-6.00%) |
May 06, 2019 | 8.851 | 9.026 | 8.773 | 8.773 | 4,285,154 | -0.22(-2.49%) |
May 03, 2019 | 9.582 | 9.689 | 8.602 | 8.997 | 8,326,723 | -0.86(-8.70%) |
May 02, 2019 | 11.58 | 12.01 | 9.319 | 9.855 | 9,293,040 | -2.92(-22.88%) |
May 01, 2019 | 12.66 | 13.09 | 12.66 | 12.78 | 4,258,329 | +0.09(+0.69%) |
Apr 30, 2019 | 12.73 | 12.92 | 12.62 | 12.69 | 2,958,736 | -0.03(-0.23%) |
Apr 29, 2019 | 12.77 | 12.92 | 12.51 | 12.72 | 2,770,993 | +0.01(+0.08%) |
Apr 26, 2019 | 12.23 | 12.76 | 12.16 | 12.71 | 2,458,058 | +0.51(+4.15%) |
Apr 25, 2019 | 12.37 | 12.41 | 12.01 | 12.20 | 1,902,925 | -0.29(-2.34%) |
Apr 24, 2019 | 12.25 | 12.68 | 12.20 | 12.50 | 1,869,429 | +0.31(+2.56%) |
Apr 23, 2019 | 11.99 | 12.27 | 11.90 | 12.18 | 2,900,630 | +0.18(+1.46%) |
Apr 22, 2019 | 12.59 | 12.74 | 11.93 | 12.01 | 2,141,886 | -0.56(-4.42%) |
Apr 18, 2019 | 12.43 | 12.57 | 12.29 | 12.56 | 1,652,315 | +0.16(+1.26%) |
Apr 17, 2019 | 12.55 | 12.60 | 12.34 | 12.41 | 1,461,005 | -0.04(-0.31%) |
Apr 16, 2019 | 12.55 | 12.60 | 12.24 | 12.45 | 1,173,393 | -0.01(-0.08%) |
Apr 15, 2019 | 12.55 | 12.70 | 12.43 | 12.46 | 1,479,185 | -0.17(-1.31%) |
Apr 12, 2019 | 12.51 | 12.77 | 12.33 | 12.62 | 2,001,224 | +0.15(+1.17%) |
Apr 11, 2019 | 12.39 | 12.55 | 12.29 | 12.48 | 1,358,208 | +0.16(+1.27%) |
Apr 10, 2019 | 11.92 | 12.37 | 11.92 | 12.32 | 2,445,665 | +0.63(+5.42%) |
Apr 09, 2019 | 11.78 | 11.81 | 11.65 | 11.69 | 1,796,974 | -0.10(-0.83%) |
Apr 08, 2019 | 11.83 | 11.87 | 11.73 | 11.78 | 1,271,340 | -0.12(-0.98%) |
Apr 05, 2019 | 11.66 | 12.00 | 11.65 | 11.90 | 2,584,244 | +0.25(+2.18%) |
Apr 04, 2019 | 11.41 | 11.89 | 11.37 | 11.65 | 1,966,053 | +0.13(+1.10%) |
Apr 03, 2019 | 11.44 | 11.64 | 11.28 | 11.52 | 3,999,095 | +0.10(+0.85%) |
Apr 02, 2019 | 11.49 | 11.58 | 11.16 | 11.42 | 2,962,936 | -0.02(-0.17%) |