Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 1,456,900 | +0.13(+3.37%) |
Jun 27, 2019 | 3.800 | 3.870 | 3.770 | 3.860 | 608,464 | +0.08(+2.12%) |
Jun 26, 2019 | 3.680 | 3.870 | 3.640 | 3.780 | 753,395 | +0.13(+3.56%) |
Jun 25, 2019 | 3.810 | 3.850 | 3.630 | 3.650 | 1,037,409 | -0.15(-3.95%) |
Jun 24, 2019 | 4.000 | 4.000 | 3.790 | 3.800 | 1,120,813 | -0.11(-2.81%) |
Jun 21, 2019 | 3.990 | 4.010 | 3.740 | 3.910 | 5,208,900 | -0.05(-1.26%) |
Jun 20, 2019 | 4.040 | 4.100 | 3.930 | 3.960 | 935,012 | -0.02(-0.50%) |
Jun 19, 2019 | 3.980 | 4.220 | 3.930 | 3.980 | 1,663,179 | +0.01(+0.25%) |
Jun 18, 2019 | 4.110 | 4.200 | 3.945 | 3.970 | 1,357,674 | -0.13(-3.17%) |
Jun 17, 2019 | 3.840 | 4.250 | 3.830 | 4.100 | 1,927,329 | +0.29(+7.61%) |
Jun 14, 2019 | 3.810 | 3.930 | 3.800 | 3.810 | 1,320,100 | -0.02(-0.52%) |
Jun 13, 2019 | 3.720 | 3.865 | 3.678 | 3.830 | 1,320,210 | +0.11(+2.96%) |
Jun 12, 2019 | 3.720 | 3.800 | 3.570 | 3.720 | 1,361,841 | +0.00(+0.00%) |
Jun 11, 2019 | 4.000 | 4.010 | 3.700 | 3.720 | 1,325,379 | -0.25(-6.30%) |
Jun 10, 2019 | 4.170 | 4.290 | 3.950 | 3.970 | 922,178 | -0.18(-4.34%) |
Jun 07, 2019 | 4.190 | 4.280 | 3.930 | 4.150 | 2,251,300 | -0.05(-1.19%) |
Jun 06, 2019 | 4.400 | 4.720 | 4.150 | 4.200 | 1,972,563 | -0.18(-4.11%) |
Jun 05, 2019 | 4.780 | 4.780 | 4.340 | 4.380 | 1,348,944 | -0.36(-7.59%) |
Jun 04, 2019 | 4.700 | 4.740 | 4.330 | 4.740 | 1,182,115 | +0.07(+1.50%) |
Jun 03, 2019 | 4.840 | 4.900 | 4.450 | 4.670 | 1,900,460 | -0.15(-3.11%) |
May 31, 2019 | 4.840 | 4.920 | 4.690 | 4.820 | 1,107,100 | -0.15(-3.02%) |
May 30, 2019 | 5.200 | 5.270 | 4.900 | 4.970 | 1,622,147 | -0.32(-6.05%) |
May 29, 2019 | 5.400 | 5.620 | 5.180 | 5.290 | 1,627,785 | -0.14(-2.58%) |
May 28, 2019 | 5.750 | 5.930 | 5.320 | 5.430 | 2,100,080 | -0.35(-6.06%) |
May 24, 2019 | 6.440 | 6.920 | 5.120 | 5.780 | 5,270,300 | -0.57(-8.98%) |
May 23, 2019 | 6.270 | 6.400 | 6.190 | 6.350 | 891,066 | -0.01(-0.16%) |
May 22, 2019 | 6.520 | 6.620 | 6.300 | 6.360 | 611,206 | -0.19(-2.90%) |
May 21, 2019 | 6.090 | 6.630 | 6.060 | 6.550 | 1,086,311 | +0.52(+8.62%) |
May 20, 2019 | 6.300 | 6.410 | 5.890 | 6.030 | 1,155,223 | -0.27(-4.29%) |
May 17, 2019 | 6.610 | 6.610 | 6.280 | 6.300 | 925,000 | -0.39(-5.83%) |
May 16, 2019 | 6.650 | 6.950 | 6.650 | 6.690 | 773,704 | +0.06(+0.90%) |
May 15, 2019 | 6.670 | 6.700 | 6.420 | 6.630 | 668,147 | -0.13(-1.92%) |
May 14, 2019 | 7.060 | 7.160 | 6.540 | 6.760 | 1,237,550 | -0.23(-3.29%) |
May 13, 2019 | 7.650 | 7.710 | 6.970 | 6.990 | 1,252,452 | -0.90(-11.41%) |
May 10, 2019 | 7.680 | 8.190 | 7.550 | 7.890 | 2,017,800 | +0.20(+2.60%) |
May 09, 2019 | 7.500 | 7.900 | 6.940 | 7.690 | 2,157,497 | +1.16(+17.76%) |
May 08, 2019 | 6.600 | 6.680 | 6.420 | 6.530 | 795,427 | +0.02(+0.31%) |
May 07, 2019 | 6.960 | 7.120 | 6.430 | 6.510 | 1,060,857 | -0.58(-8.18%) |
May 06, 2019 | 6.860 | 7.170 | 6.810 | 7.090 | 685,564 | +0.13(+1.87%) |
May 03, 2019 | 6.800 | 7.090 | 6.760 | 6.960 | 1,090,400 | +0.26(+3.88%) |
May 02, 2019 | 6.520 | 6.730 | 6.450 | 6.700 | 642,278 | +0.16(+2.45%) |
May 01, 2019 | 6.670 | 6.810 | 6.530 | 6.540 | 753,564 | -0.11(-1.65%) |
Apr 30, 2019 | 6.680 | 6.750 | 6.550 | 6.650 | 609,559 | -0.07(-1.04%) |
Apr 29, 2019 | 6.860 | 7.040 | 6.710 | 6.720 | 794,439 | -0.08(-1.18%) |
Apr 26, 2019 | 6.560 | 7.030 | 6.480 | 6.800 | 988,600 | +0.24(+3.66%) |
Apr 25, 2019 | 6.550 | 6.650 | 6.400 | 6.560 | 534,883 | +0.01(+0.15%) |
Apr 24, 2019 | 6.530 | 6.610 | 6.310 | 6.550 | 568,218 | +0.04(+0.61%) |
Apr 23, 2019 | 6.340 | 6.590 | 6.300 | 6.510 | 798,110 | +0.15(+2.36%) |
Apr 22, 2019 | 6.390 | 6.560 | 6.240 | 6.360 | 703,762 | -0.05(-0.78%) |
Apr 18, 2019 | 6.430 | 6.540 | 6.220 | 6.410 | 1,158,400 | -0.02(-0.31%) |
Apr 17, 2019 | 6.790 | 6.790 | 6.345 | 6.430 | 1,339,028 | -0.29(-4.32%) |
Apr 16, 2019 | 6.810 | 6.890 | 6.670 | 6.720 | 715,116 | -0.05(-0.74%) |
Apr 15, 2019 | 6.980 | 7.030 | 6.660 | 6.770 | 958,001 | -0.18(-2.59%) |
Apr 12, 2019 | 7.080 | 7.150 | 6.750 | 6.950 | 945,900 | -0.06(-0.86%) |
Apr 11, 2019 | 7.130 | 7.230 | 6.975 | 7.010 | 872,545 | -0.09(-1.27%) |
Apr 10, 2019 | 7.050 | 7.160 | 6.970 | 7.100 | 1,006,968 | +0.11(+1.57%) |
Apr 09, 2019 | 7.020 | 7.140 | 6.960 | 6.990 | 776,266 | -0.11(-1.55%) |
Apr 08, 2019 | 7.320 | 7.320 | 7.037 | 7.100 | 637,576 | -0.25(-3.40%) |
Apr 05, 2019 | 7.260 | 7.600 | 7.250 | 7.350 | 892,700 | +0.15(+2.08%) |
Apr 04, 2019 | 7.020 | 7.250 | 6.950 | 7.200 | 1,328,942 | +0.17(+2.42%) |
Apr 03, 2019 | 7.610 | 7.680 | 6.900 | 7.030 | 1,857,458 | -0.53(-7.01%) |
Apr 02, 2019 | 7.420 | 7.740 | 7.370 | 7.560 | 1,057,860 | +0.14(+1.89%) |