Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.090 | 6.210 | 6.045 | 6.120 | 145,800 | +0.03(+0.49%) |
Jun 27, 2019 | 5.690 | 6.200 | 5.690 | 6.090 | 120,885 | +0.44(+7.79%) |
Jun 26, 2019 | 5.610 | 5.780 | 5.610 | 5.650 | 270,321 | +0.13(+2.36%) |
Jun 25, 2019 | 5.490 | 5.600 | 5.430 | 5.520 | 80,999 | +0.04(+0.73%) |
Jun 24, 2019 | 5.620 | 5.750 | 5.410 | 5.480 | 78,873 | -0.11(-1.97%) |
Jun 21, 2019 | 5.750 | 5.930 | 5.510 | 5.590 | 121,000 | -0.17(-2.95%) |
Jun 20, 2019 | 5.780 | 5.925 | 5.680 | 5.760 | 92,759 | +0.11(+1.95%) |
Jun 19, 2019 | 5.860 | 5.908 | 5.560 | 5.650 | 71,538 | -0.22(-3.75%) |
Jun 18, 2019 | 5.820 | 6.050 | 5.705 | 5.870 | 73,977 | +0.13(+2.26%) |
Jun 17, 2019 | 5.500 | 5.750 | 5.400 | 5.740 | 82,371 | +0.23(+4.17%) |
Jun 14, 2019 | 5.350 | 5.560 | 5.314 | 5.510 | 133,100 | +0.16(+2.99%) |
Jun 13, 2019 | 5.320 | 5.390 | 5.240 | 5.350 | 80,148 | +0.12(+2.29%) |
Jun 12, 2019 | 5.380 | 5.380 | 5.190 | 5.230 | 35,113 | -0.24(-4.39%) |
Jun 11, 2019 | 5.560 | 5.620 | 5.420 | 5.470 | 47,495 | -0.01(-0.18%) |
Jun 10, 2019 | 5.620 | 5.750 | 5.470 | 5.480 | 50,966 | -0.14(-2.49%) |
Jun 07, 2019 | 5.260 | 5.670 | 5.240 | 5.620 | 90,200 | +0.38(+7.25%) |
Jun 06, 2019 | 5.260 | 5.350 | 5.070 | 5.240 | 591,045 | -0.04(-0.76%) |
Jun 05, 2019 | 5.680 | 5.780 | 5.240 | 5.280 | 230,858 | -0.39(-6.88%) |
Jun 04, 2019 | 5.650 | 5.680 | 5.410 | 5.670 | 183,938 | +0.09(+1.61%) |
Jun 03, 2019 | 5.560 | 5.740 | 5.470 | 5.580 | 192,062 | +0.11(+2.01%) |
May 31, 2019 | 5.610 | 5.810 | 5.430 | 5.470 | 95,200 | -0.30(-5.20%) |
May 30, 2019 | 5.970 | 6.170 | 5.680 | 5.770 | 138,653 | -0.17(-2.86%) |
May 29, 2019 | 6.180 | 6.200 | 5.860 | 5.940 | 253,172 | -0.31(-4.96%) |
May 28, 2019 | 6.730 | 6.764 | 6.180 | 6.250 | 136,304 | -0.47(-6.99%) |
May 24, 2019 | 6.750 | 6.750 | 6.640 | 6.720 | 59,200 | -0.01(-0.15%) |
May 23, 2019 | 7.100 | 7.170 | 6.570 | 6.730 | 94,722 | -0.57(-7.81%) |
May 22, 2019 | 7.370 | 7.370 | 7.030 | 7.300 | 127,171 | -0.15(-2.01%) |
May 21, 2019 | 7.310 | 7.490 | 7.250 | 7.450 | 82,959 | +0.17(+2.34%) |
May 20, 2019 | 7.240 | 7.320 | 7.215 | 7.280 | 109,525 | -0.02(-0.27%) |
May 17, 2019 | 7.470 | 7.640 | 7.260 | 7.300 | 151,300 | -0.27(-3.57%) |
May 16, 2019 | 7.620 | 7.725 | 7.460 | 7.570 | 65,963 | +0.01(+0.13%) |
May 15, 2019 | 7.330 | 7.600 | 7.310 | 7.560 | 51,822 | +0.17(+2.30%) |
May 14, 2019 | 7.210 | 7.600 | 7.181 | 7.390 | 156,790 | +0.24(+3.36%) |
May 13, 2019 | 7.190 | 7.210 | 6.990 | 7.150 | 109,985 | -0.04(-0.56%) |
May 10, 2019 | 6.860 | 7.230 | 6.730 | 7.190 | 106,800 | +0.32(+4.66%) |
May 09, 2019 | 6.830 | 7.079 | 6.720 | 6.870 | 118,449 | -0.03(-0.43%) |
May 08, 2019 | 6.690 | 7.050 | 6.610 | 6.900 | 68,117 | +0.20(+2.99%) |
May 07, 2019 | 6.750 | 6.870 | 6.650 | 6.700 | 88,490 | -0.17(-2.47%) |
May 06, 2019 | 6.220 | 6.990 | 6.150 | 6.870 | 130,611 | +0.53(+8.36%) |
May 03, 2019 | 6.420 | 6.475 | 6.250 | 6.340 | 105,000 | -0.01(-0.16%) |
May 02, 2019 | 6.200 | 6.450 | 6.010 | 6.350 | 211,448 | +0.06(+0.95%) |
May 01, 2019 | 6.680 | 6.740 | 6.210 | 6.290 | 170,207 | -0.41(-6.12%) |
Apr 30, 2019 | 7.080 | 7.080 | 6.650 | 6.700 | 87,583 | -0.25(-3.60%) |
Apr 29, 2019 | 7.040 | 7.040 | 6.770 | 6.950 | 114,281 | -0.05(-0.71%) |
Apr 26, 2019 | 7.290 | 7.290 | 6.980 | 7.000 | 80,900 | -0.34(-4.63%) |
Apr 25, 2019 | 7.410 | 7.470 | 7.215 | 7.340 | 95,761 | -0.09(-1.21%) |
Apr 24, 2019 | 7.900 | 7.940 | 7.390 | 7.430 | 166,189 | -0.40(-5.11%) |
Apr 23, 2019 | 7.560 | 7.870 | 7.340 | 7.830 | 155,737 | +0.31(+4.12%) |
Apr 22, 2019 | 7.490 | 7.550 | 7.360 | 7.520 | 97,339 | +0.31(+4.30%) |
Apr 18, 2019 | 6.960 | 7.240 | 6.960 | 7.210 | 66,400 | +0.27(+3.89%) |
Apr 17, 2019 | 7.090 | 7.290 | 6.900 | 6.940 | 78,238 | -0.12(-1.70%) |
Apr 16, 2019 | 7.380 | 7.380 | 7.040 | 7.060 | 111,661 | -0.24(-3.29%) |
Apr 15, 2019 | 7.460 | 7.550 | 7.280 | 7.300 | 77,699 | -0.18(-2.41%) |
Apr 12, 2019 | 7.620 | 7.930 | 7.350 | 7.480 | 214,500 | +0.14(+1.91%) |
Apr 11, 2019 | 7.440 | 7.500 | 7.280 | 7.340 | 60,864 | -0.16(-2.13%) |
Apr 10, 2019 | 7.610 | 7.610 | 7.400 | 7.500 | 59,183 | -0.09(-1.19%) |
Apr 09, 2019 | 7.400 | 7.650 | 7.290 | 7.590 | 206,611 | +0.17(+2.29%) |
Apr 08, 2019 | 6.820 | 7.460 | 6.820 | 7.420 | 162,520 | +0.59(+8.64%) |
Apr 05, 2019 | 6.900 | 6.970 | 6.730 | 6.830 | 124,500 | -0.05(-0.73%) |
Apr 04, 2019 | 6.770 | 7.030 | 6.630 | 6.880 | 52,666 | +0.12(+1.78%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.710 | 6.760 | 47,766 | -0.27(-3.84%) |
Apr 02, 2019 | 7.300 | 7.300 | 6.990 | 7.030 | 80,746 | -0.24(-3.30%) |