Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.600 | 6.770 | 6.250 | 6.640 | 1,524,000 | +0.04(+0.61%) |
Jun 27, 2019 | 5.920 | 6.660 | 5.920 | 6.600 | 76,090 | +0.64(+10.74%) |
Jun 26, 2019 | 5.910 | 6.120 | 5.010 | 5.960 | 182,534 | -0.06(-1.00%) |
Jun 25, 2019 | 6.740 | 6.760 | 6.020 | 6.020 | 115,507 | -0.65(-9.75%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.510 | 6.670 | 105,121 | -0.26(-3.75%) |
Jun 21, 2019 | 6.600 | 7.240 | 6.470 | 6.930 | 249,500 | +0.35(+5.32%) |
Jun 20, 2019 | 6.700 | 6.700 | 6.400 | 6.580 | 63,144 | -0.02(-0.30%) |
Jun 19, 2019 | 6.600 | 6.720 | 6.550 | 6.600 | 48,503 | +0.06(+0.92%) |
Jun 18, 2019 | 6.720 | 6.720 | 6.510 | 6.540 | 99,597 | +0.04(+0.62%) |
Jun 17, 2019 | 6.340 | 6.730 | 6.240 | 6.500 | 117,179 | +0.15(+2.36%) |
Jun 14, 2019 | 6.480 | 6.700 | 6.250 | 6.350 | 96,400 | -0.13(-2.01%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.170 | 6.480 | 87,790 | -0.03(-0.46%) |
Jun 12, 2019 | 6.210 | 6.510 | 5.930 | 6.510 | 45,686 | +0.26(+4.16%) |
Jun 11, 2019 | 6.500 | 6.690 | 6.190 | 6.250 | 122,335 | -0.11(-1.73%) |
Jun 10, 2019 | 6.110 | 6.450 | 6.100 | 6.360 | 68,699 | +0.14(+2.25%) |
Jun 07, 2019 | 6.320 | 6.658 | 6.060 | 6.220 | 43,000 | -0.09(-1.43%) |
Jun 06, 2019 | 5.910 | 6.350 | 5.830 | 6.310 | 42,541 | +0.26(+4.30%) |
Jun 05, 2019 | 6.220 | 6.259 | 5.710 | 6.050 | 46,092 | -0.23(-3.66%) |
Jun 04, 2019 | 5.960 | 6.330 | 5.630 | 6.280 | 55,125 | +0.32(+5.37%) |
Jun 03, 2019 | 6.410 | 6.410 | 5.690 | 5.960 | 59,590 | -0.47(-7.31%) |
May 31, 2019 | 6.480 | 6.670 | 6.180 | 6.430 | 120,900 | -0.01(-0.16%) |
May 30, 2019 | 5.990 | 6.440 | 5.920 | 6.440 | 127,654 | +0.52(+8.78%) |
May 29, 2019 | 5.420 | 6.080 | 5.420 | 5.920 | 139,929 | +0.36(+6.47%) |
May 28, 2019 | 5.360 | 5.660 | 5.177 | 5.560 | 89,754 | +0.15(+2.77%) |
May 24, 2019 | 5.220 | 5.680 | 5.220 | 5.410 | 63,400 | +0.20(+3.84%) |
May 23, 2019 | 5.000 | 5.317 | 4.890 | 5.210 | 97,050 | +0.35(+7.20%) |
May 22, 2019 | 5.040 | 5.280 | 4.860 | 4.860 | 84,103 | -0.24(-4.71%) |
May 21, 2019 | 5.300 | 5.439 | 5.050 | 5.100 | 42,176 | -0.23(-4.32%) |
May 20, 2019 | 5.300 | 5.442 | 5.100 | 5.330 | 68,465 | -0.27(-4.82%) |
May 17, 2019 | 4.830 | 5.657 | 4.830 | 5.600 | 90,800 | +0.58(+11.55%) |
May 16, 2019 | 5.590 | 5.590 | 4.920 | 5.020 | 82,621 | -0.10(-1.95%) |
May 15, 2019 | 6.420 | 6.420 | 5.100 | 5.120 | 293,155 | -1.63(-24.15%) |
May 14, 2019 | 6.040 | 6.750 | 6.020 | 6.750 | 93,781 | +0.43(+6.80%) |
May 13, 2019 | 6.220 | 6.750 | 5.600 | 6.320 | 205,448 | -0.40(-5.95%) |
May 10, 2019 | 5.950 | 7.240 | 5.750 | 6.720 | 695,600 | +0.97(+16.87%) |
May 09, 2019 | 5.400 | 6.150 | 5.100 | 5.750 | 288,884 | +0.20(+3.60%) |
May 08, 2019 | 4.530 | 5.640 | 4.240 | 5.550 | 280,917 | +1.10(+24.72%) |
May 07, 2019 | 4.210 | 4.590 | 4.210 | 4.450 | 174,419 | +0.24(+5.70%) |
May 06, 2019 | 4.000 | 4.220 | 3.860 | 4.210 | 55,991 | +0.11(+2.68%) |
May 03, 2019 | 4.010 | 4.130 | 3.950 | 4.100 | 36,000 | +0.15(+3.80%) |
May 02, 2019 | 3.860 | 3.980 | 3.860 | 3.950 | 8,468 | +0.03(+0.77%) |
May 01, 2019 | 3.800 | 3.940 | 3.720 | 3.920 | 14,267 | +0.15(+3.98%) |
Apr 30, 2019 | 3.920 | 3.920 | 3.770 | 3.770 | 17,011 | -0.15(-3.83%) |
Apr 29, 2019 | 3.850 | 3.920 | 3.790 | 3.920 | 458,825 | -0.01(-0.25%) |
Apr 26, 2019 | 3.950 | 3.950 | 3.790 | 3.930 | 16,300 | +0.04(+1.03%) |
Apr 25, 2019 | 3.950 | 3.970 | 3.880 | 3.890 | 10,119 | -0.11(-2.75%) |
Apr 24, 2019 | 4.050 | 4.070 | 3.900 | 4.000 | 12,614 | +0.05(+1.27%) |
Apr 23, 2019 | 4.250 | 4.250 | 3.950 | 3.950 | 13,723 | -0.28(-6.62%) |
Apr 22, 2019 | 4.100 | 4.240 | 4.000 | 4.230 | 24,947 | +0.14(+3.42%) |
Apr 18, 2019 | 3.790 | 4.145 | 3.731 | 4.090 | 32,900 | +0.26(+6.79%) |
Apr 17, 2019 | 3.930 | 3.990 | 3.710 | 3.830 | 22,908 | -0.12(-3.04%) |
Apr 16, 2019 | 4.060 | 4.280 | 3.840 | 3.950 | 21,167 | -0.17(-4.13%) |
Apr 15, 2019 | 4.120 | 4.126 | 3.900 | 4.120 | 37,008 | +0.02(+0.49%) |
Apr 12, 2019 | 4.500 | 4.580 | 3.950 | 4.100 | 158,300 | +0.01(+0.25%) |
Apr 11, 2019 | 3.600 | 4.600 | 3.600 | 4.090 | 448,554 | +0.53(+14.88%) |
Apr 10, 2019 | 3.450 | 3.590 | 3.450 | 3.560 | 6,019 | +0.18(+5.33%) |
Apr 09, 2019 | 3.350 | 3.548 | 3.268 | 3.380 | 9,624 | -0.03(-0.88%) |
Apr 08, 2019 | 3.400 | 3.540 | 3.190 | 3.410 | 47,919 | -0.07(-2.09%) |
Apr 05, 2019 | 3.440 | 3.483 | 3.440 | 3.483 | 700 | -0.08(-2.17%) |
Apr 04, 2019 | 3.539 | 3.580 | 3.539 | 3.560 | 7,289 | +0.06(+1.72%) |
Apr 03, 2019 | 3.400 | 3.540 | 3.400 | 3.500 | 8,354 | -0.00(-0.01%) |
Apr 02, 2019 | 3.510 | 3.580 | 3.367 | 3.500 | 9,425 | -0.05(-1.41%) |