Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.566 | 7.435 | 6.566 | 7.381 | 1,194,412 | +0.82(+12.41%) |
Jun 27, 2019 | 6.430 | 6.638 | 6.430 | 6.566 | 231,359 | +0.14(+2.26%) |
Jun 26, 2019 | 6.122 | 6.539 | 6.122 | 6.421 | 240,814 | +0.34(+5.51%) |
Jun 25, 2019 | 5.724 | 6.167 | 5.651 | 6.086 | 348,783 | +0.36(+6.33%) |
Jun 24, 2019 | 5.823 | 5.887 | 5.669 | 5.724 | 351,608 | -0.13(-2.17%) |
Jun 21, 2019 | 5.832 | 5.932 | 5.769 | 5.850 | 341,749 | -0.01(-0.15%) |
Jun 20, 2019 | 5.968 | 6.022 | 5.841 | 5.859 | 320,915 | +0.00(+0.00%) |
Jun 19, 2019 | 5.923 | 5.950 | 5.814 | 5.859 | 139,457 | -0.06(-1.07%) |
Jun 18, 2019 | 5.878 | 6.013 | 5.859 | 5.923 | 286,751 | +0.07(+1.24%) |
Jun 17, 2019 | 5.733 | 5.878 | 5.724 | 5.850 | 274,472 | +0.08(+1.41%) |
Jun 14, 2019 | 5.787 | 5.869 | 5.716 | 5.769 | 152,821 | -0.01(-0.16%) |
Jun 13, 2019 | 5.624 | 5.814 | 5.624 | 5.778 | 299,114 | +0.20(+3.57%) |
Jun 12, 2019 | 6.004 | 6.004 | 5.497 | 5.579 | 220,000 | -0.43(-7.09%) |
Jun 11, 2019 | 6.086 | 6.149 | 5.968 | 6.004 | 140,144 | -0.04(-0.60%) |
Jun 10, 2019 | 6.222 | 6.240 | 6.022 | 6.041 | 125,787 | -0.18(-2.91%) |
Jun 07, 2019 | 6.113 | 6.321 | 6.099 | 6.222 | 135,926 | +0.11(+1.78%) |
Jun 06, 2019 | 6.113 | 6.204 | 6.032 | 6.113 | 120,764 | +0.01(+0.15%) |
Jun 05, 2019 | 6.276 | 6.276 | 6.068 | 6.104 | 83,805 | -0.16(-2.60%) |
Jun 04, 2019 | 6.339 | 6.439 | 6.240 | 6.267 | 164,880 | -0.07(-1.14%) |
Jun 03, 2019 | 6.376 | 6.493 | 6.294 | 6.339 | 159,840 | -0.04(-0.57%) |
May 31, 2019 | 6.466 | 6.466 | 6.231 | 6.376 | 118,149 | -0.09(-1.40%) |
May 30, 2019 | 6.539 | 6.629 | 6.430 | 6.466 | 93,682 | -0.05(-0.70%) |
May 29, 2019 | 6.267 | 6.530 | 6.167 | 6.512 | 210,333 | +0.17(+2.71%) |
May 28, 2019 | 6.403 | 6.484 | 6.330 | 6.339 | 166,431 | -0.05(-0.71%) |
May 24, 2019 | 6.448 | 6.466 | 6.303 | 6.385 | 248,223 | -0.02(-0.28%) |
May 23, 2019 | 6.684 | 6.883 | 6.330 | 6.403 | 427,322 | -0.55(-7.94%) |
May 22, 2019 | 6.964 | 7.028 | 6.910 | 6.955 | 175,700 | -0.03(-0.39%) |
May 21, 2019 | 7.046 | 7.046 | 6.910 | 6.982 | 216,456 | -0.04(-0.52%) |
May 20, 2019 | 6.756 | 7.118 | 6.756 | 7.019 | 317,220 | +0.20(+2.92%) |
May 17, 2019 | 6.738 | 6.910 | 6.738 | 6.819 | 261,916 | +0.03(+0.40%) |
May 16, 2019 | 6.874 | 6.973 | 6.738 | 6.792 | 338,640 | -0.04(-0.53%) |
May 15, 2019 | 6.602 | 6.919 | 6.602 | 6.828 | 165,611 | +0.21(+3.15%) |
May 14, 2019 | 6.675 | 6.738 | 6.502 | 6.620 | 183,786 | -0.04(-0.54%) |
May 13, 2019 | 6.847 | 6.856 | 6.611 | 6.656 | 149,660 | -0.29(-4.17%) |
May 10, 2019 | 6.892 | 7.001 | 6.874 | 6.946 | 167,948 | +0.05(+0.79%) |
May 09, 2019 | 6.892 | 6.957 | 6.792 | 6.892 | 159,361 | +0.02(+0.26%) |
May 08, 2019 | 6.856 | 6.964 | 6.792 | 6.874 | 110,461 | +0.05(+0.66%) |
May 07, 2019 | 6.946 | 7.001 | 6.720 | 6.828 | 180,635 | -0.10(-1.44%) |
May 06, 2019 | 6.955 | 7.109 | 6.838 | 6.928 | 458,821 | -0.01(-0.13%) |
May 03, 2019 | 7.064 | 7.100 | 6.856 | 6.937 | 395,524 | -0.07(-1.03%) |
May 02, 2019 | 6.702 | 7.136 | 6.684 | 7.010 | 319,229 | +0.35(+5.31%) |
May 01, 2019 | 6.557 | 6.702 | 6.321 | 6.656 | 378,579 | +0.34(+5.30%) |
Apr 30, 2019 | 6.502 | 6.521 | 6.321 | 6.321 | 134,435 | -0.09(-1.41%) |
Apr 29, 2019 | 6.457 | 6.530 | 6.330 | 6.412 | 213,436 | -0.06(-0.98%) |
Apr 26, 2019 | 6.385 | 6.521 | 6.267 | 6.475 | 142,110 | +0.12(+1.85%) |
Apr 25, 2019 | 6.493 | 6.493 | 6.303 | 6.358 | 315,757 | -0.10(-1.54%) |
Apr 24, 2019 | 6.521 | 6.548 | 6.448 | 6.457 | 138,609 | -0.01(-0.14%) |
Apr 23, 2019 | 6.249 | 6.521 | 6.249 | 6.466 | 96,306 | +0.16(+2.59%) |
Apr 22, 2019 | 6.231 | 6.412 | 6.222 | 6.303 | 129,942 | +0.07(+1.16%) |
Apr 18, 2019 | 6.448 | 6.493 | 6.204 | 6.231 | 154,808 | -0.26(-4.04%) |
Apr 17, 2019 | 6.521 | 6.557 | 6.367 | 6.493 | 221,590 | -0.01(-0.14%) |
Apr 16, 2019 | 6.367 | 6.521 | 6.258 | 6.502 | 211,917 | +0.19(+3.01%) |
Apr 15, 2019 | 6.348 | 6.439 | 6.231 | 6.312 | 158,630 | -0.04(-0.57%) |
Apr 12, 2019 | 6.276 | 6.475 | 6.222 | 6.348 | 234,531 | +0.16(+2.64%) |
Apr 11, 2019 | 5.796 | 6.195 | 5.742 | 6.185 | 307,054 | +0.42(+7.22%) |
Apr 10, 2019 | 5.515 | 5.778 | 5.465 | 5.769 | 479,781 | +0.32(+5.81%) |
Apr 09, 2019 | 5.461 | 5.561 | 5.389 | 5.452 | 249,385 | -0.05(-0.82%) |
Apr 08, 2019 | 5.542 | 5.660 | 5.425 | 5.497 | 237,625 | -0.05(-0.98%) |
Apr 05, 2019 | 5.515 | 5.624 | 5.497 | 5.552 | 122,897 | -0.01(-0.16%) |
Apr 04, 2019 | 5.416 | 5.606 | 5.370 | 5.561 | 83,554 | +0.14(+2.50%) |
Apr 03, 2019 | 5.687 | 5.705 | 5.370 | 5.425 | 89,151 | -0.22(-3.85%) |
Apr 02, 2019 | 5.887 | 5.887 | 5.561 | 5.642 | 174,594 | -0.26(-4.45%) |