Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.250 | 8.250 | 7.890 | 8.020 | 87,300 | -0.25(-3.02%) |
Jun 27, 2019 | 8.116 | 8.400 | 8.116 | 8.270 | 43,077 | -0.05(-0.60%) |
Jun 26, 2019 | 8.350 | 8.390 | 8.061 | 8.320 | 48,438 | +0.02(+0.24%) |
Jun 25, 2019 | 8.150 | 8.350 | 7.840 | 8.300 | 162,964 | +0.35(+4.40%) |
Jun 24, 2019 | 7.850 | 8.000 | 7.600 | 7.950 | 71,574 | +0.20(+2.58%) |
Jun 21, 2019 | 7.340 | 7.750 | 7.200 | 7.750 | 54,600 | +0.35(+4.73%) |
Jun 20, 2019 | 7.050 | 7.464 | 7.050 | 7.400 | 66,943 | +0.41(+5.87%) |
Jun 19, 2019 | 6.800 | 7.050 | 6.800 | 6.990 | 39,616 | +0.26(+3.86%) |
Jun 18, 2019 | 6.980 | 6.980 | 6.500 | 6.730 | 72,016 | +0.37(+5.82%) |
Jun 17, 2019 | 6.150 | 6.620 | 6.150 | 6.360 | 24,031 | +0.21(+3.41%) |
Jun 14, 2019 | 6.847 | 6.847 | 6.000 | 6.150 | 105,100 | -0.62(-9.16%) |
Jun 13, 2019 | 6.710 | 6.900 | 6.700 | 6.770 | 14,448 | -0.10(-1.46%) |
Jun 12, 2019 | 7.020 | 7.180 | 6.590 | 6.870 | 33,304 | -0.13(-1.86%) |
Jun 11, 2019 | 7.160 | 7.160 | 6.960 | 7.000 | 17,499 | -0.05(-0.71%) |
Jun 10, 2019 | 6.950 | 7.185 | 6.950 | 7.050 | 27,634 | +0.05(+0.71%) |
Jun 07, 2019 | 6.930 | 7.000 | 6.850 | 7.000 | 31,000 | +0.00(+0.00%) |
Jun 06, 2019 | 7.070 | 7.100 | 6.950 | 7.000 | 9,355 | -0.12(-1.69%) |
Jun 05, 2019 | 6.940 | 7.140 | 6.900 | 7.120 | 19,835 | +0.22(+3.19%) |
Jun 04, 2019 | 7.100 | 7.100 | 6.900 | 6.900 | 19,114 | -0.10(-1.43%) |
Jun 03, 2019 | 7.060 | 7.305 | 6.900 | 7.000 | 32,291 | -0.13(-1.82%) |
May 31, 2019 | 7.180 | 7.340 | 7.130 | 7.130 | 30,100 | -0.03(-0.35%) |
May 30, 2019 | 7.090 | 7.200 | 6.935 | 7.155 | 84,294 | +0.14(+1.97%) |
May 29, 2019 | 7.010 | 7.140 | 6.850 | 7.017 | 123,594 | +0.07(+0.96%) |
May 28, 2019 | 7.120 | 7.160 | 6.930 | 6.950 | 34,113 | -0.08(-1.14%) |
May 24, 2019 | 7.120 | 7.215 | 7.010 | 7.030 | 27,000 | -0.07(-0.99%) |
May 23, 2019 | 7.070 | 7.270 | 6.843 | 7.100 | 55,785 | -0.04(-0.56%) |
May 22, 2019 | 7.170 | 7.260 | 6.950 | 7.140 | 70,861 | -0.03(-0.42%) |
May 21, 2019 | 7.190 | 7.190 | 6.840 | 7.170 | 28,322 | +0.02(+0.28%) |
May 20, 2019 | 6.990 | 7.190 | 6.940 | 7.150 | 50,974 | +0.11(+1.56%) |
May 17, 2019 | 7.140 | 7.160 | 7.000 | 7.040 | 25,600 | -0.02(-0.28%) |
May 16, 2019 | 7.150 | 7.190 | 7.060 | 7.060 | 15,537 | -0.19(-2.62%) |
May 15, 2019 | 7.204 | 7.300 | 7.080 | 7.250 | 99,408 | +0.05(+0.69%) |
May 14, 2019 | 6.957 | 7.200 | 6.957 | 7.200 | 24,978 | +0.21(+3.00%) |
May 13, 2019 | 6.960 | 7.052 | 6.730 | 6.990 | 21,599 | +0.02(+0.29%) |
May 10, 2019 | 6.734 | 7.030 | 6.710 | 6.970 | 20,600 | +0.05(+0.72%) |
May 09, 2019 | 6.980 | 7.369 | 6.581 | 6.920 | 56,619 | -0.16(-2.26%) |
May 08, 2019 | 6.880 | 7.100 | 6.880 | 7.080 | 82,948 | +0.30(+4.42%) |
May 07, 2019 | 6.870 | 7.090 | 6.760 | 6.780 | 223,657 | -0.02(-0.29%) |
May 06, 2019 | 6.900 | 7.025 | 6.538 | 6.800 | 48,332 | +0.00(+0.00%) |
May 03, 2019 | 6.590 | 6.800 | 6.422 | 6.800 | 88,600 | +0.25(+3.82%) |
May 02, 2019 | 6.650 | 6.690 | 6.402 | 6.550 | 61,143 | +0.00(+0.00%) |
May 01, 2019 | 6.490 | 6.700 | 6.367 | 6.550 | 105,188 | +0.12(+1.87%) |
Apr 30, 2019 | 6.190 | 6.500 | 6.110 | 6.430 | 111,990 | +0.33(+5.41%) |
Apr 29, 2019 | 6.170 | 6.180 | 5.793 | 6.100 | 47,633 | +0.01(+0.16%) |
Apr 26, 2019 | 5.920 | 6.220 | 5.920 | 6.090 | 51,800 | +0.18(+3.05%) |
Apr 25, 2019 | 5.971 | 5.975 | 5.750 | 5.910 | 21,949 | +0.03(+0.51%) |
Apr 24, 2019 | 5.940 | 6.070 | 5.830 | 5.880 | 25,006 | +0.06(+1.03%) |
Apr 23, 2019 | 6.030 | 6.270 | 5.810 | 5.820 | 78,057 | -0.22(-3.64%) |
Apr 22, 2019 | 5.620 | 6.050 | 5.579 | 6.040 | 95,449 | +0.54(+9.82%) |
Apr 18, 2019 | 5.380 | 5.500 | 5.170 | 5.500 | 72,000 | +0.18(+3.38%) |
Apr 17, 2019 | 5.630 | 5.740 | 5.100 | 5.320 | 46,985 | -0.32(-5.67%) |
Apr 16, 2019 | 5.790 | 5.940 | 5.510 | 5.640 | 65,660 | -0.03(-0.53%) |
Apr 15, 2019 | 6.180 | 6.180 | 5.400 | 5.670 | 147,632 | -0.54(-8.70%) |
Apr 12, 2019 | 6.459 | 6.459 | 6.200 | 6.210 | 49,200 | -0.21(-3.27%) |
Apr 11, 2019 | 6.620 | 6.620 | 6.290 | 6.420 | 68,570 | -0.05(-0.77%) |
Apr 10, 2019 | 6.000 | 6.500 | 5.970 | 6.470 | 149,385 | +0.56(+9.48%) |
Apr 09, 2019 | 5.940 | 6.090 | 5.870 | 5.910 | 43,767 | -0.03(-0.51%) |
Apr 08, 2019 | 6.080 | 6.080 | 5.850 | 5.940 | 46,400 | -0.11(-1.90%) |
Apr 05, 2019 | 5.890 | 6.200 | 5.864 | 6.055 | 66,300 | +0.29(+5.12%) |
Apr 04, 2019 | 5.900 | 6.039 | 5.700 | 5.760 | 78,391 | -0.21(-3.52%) |
Apr 03, 2019 | 6.150 | 6.150 | 5.700 | 5.970 | 88,946 | -0.08(-1.32%) |
Apr 02, 2019 | 5.600 | 6.180 | 5.600 | 6.050 | 218,158 | +0.41(+7.27%) |