Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.590 | 7.150 | 6.590 | 7.130 | 236,000 | +0.55(+8.36%) |
Jun 27, 2019 | 6.520 | 6.740 | 6.430 | 6.580 | 59,948 | +0.11(+1.70%) |
Jun 26, 2019 | 6.330 | 6.470 | 6.290 | 6.470 | 321,515 | +0.19(+3.03%) |
Jun 25, 2019 | 6.310 | 6.310 | 6.170 | 6.280 | 48,744 | -0.09(-1.41%) |
Jun 24, 2019 | 6.350 | 6.370 | 6.120 | 6.370 | 95,924 | -0.03(-0.47%) |
Jun 21, 2019 | 6.040 | 6.500 | 5.799 | 6.400 | 148,100 | +0.32(+5.26%) |
Jun 20, 2019 | 6.100 | 6.160 | 5.970 | 6.080 | 17,093 | +0.00(+0.00%) |
Jun 19, 2019 | 5.990 | 6.170 | 5.730 | 6.080 | 24,291 | +0.06(+1.00%) |
Jun 18, 2019 | 5.930 | 6.100 | 5.700 | 6.020 | 75,398 | -0.10(-1.63%) |
Jun 17, 2019 | 6.040 | 6.350 | 6.033 | 6.120 | 65,465 | +0.13(+2.17%) |
Jun 14, 2019 | 6.200 | 6.400 | 5.810 | 5.990 | 114,800 | -0.26(-4.16%) |
Jun 13, 2019 | 5.350 | 6.250 | 5.350 | 6.250 | 574,999 | +0.90(+16.82%) |
Jun 12, 2019 | 5.090 | 5.350 | 4.980 | 5.350 | 84,975 | +0.20(+3.88%) |
Jun 11, 2019 | 5.200 | 5.200 | 4.970 | 5.150 | 29,589 | +0.15(+3.00%) |
Jun 10, 2019 | 4.930 | 5.110 | 4.910 | 5.000 | 9,620 | +0.07(+1.42%) |
Jun 07, 2019 | 4.920 | 5.030 | 4.680 | 4.930 | 40,400 | -0.03(-0.60%) |
Jun 06, 2019 | 5.030 | 5.130 | 4.780 | 4.960 | 471,949 | -0.09(-1.78%) |
Jun 05, 2019 | 5.150 | 5.150 | 5.050 | 5.050 | 4,968 | -0.10(-1.94%) |
Jun 04, 2019 | 5.100 | 5.150 | 5.022 | 5.150 | 17,735 | +0.05(+0.98%) |
Jun 03, 2019 | 5.000 | 5.120 | 4.950 | 5.100 | 13,739 | +0.20(+4.08%) |
May 31, 2019 | 4.860 | 5.160 | 4.776 | 4.900 | 28,800 | -0.02(-0.41%) |
May 30, 2019 | 4.960 | 5.150 | 4.849 | 4.920 | 13,080 | -0.01(-0.20%) |
May 29, 2019 | 4.700 | 5.000 | 4.650 | 4.930 | 11,348 | +0.15(+3.14%) |
May 28, 2019 | 4.790 | 4.790 | 4.640 | 4.780 | 17,183 | -0.01(-0.21%) |
May 24, 2019 | 4.700 | 4.890 | 4.640 | 4.790 | 17,100 | +0.03(+0.63%) |
May 23, 2019 | 4.950 | 5.080 | 4.560 | 4.760 | 41,881 | -0.24(-4.80%) |
May 22, 2019 | 4.930 | 5.090 | 4.880 | 5.000 | 90,401 | +0.04(+0.81%) |
May 21, 2019 | 4.990 | 5.030 | 4.900 | 4.960 | 24,893 | -0.01(-0.20%) |
May 20, 2019 | 5.000 | 5.000 | 4.825 | 4.970 | 26,106 | +0.03(+0.61%) |
May 17, 2019 | 4.910 | 5.140 | 4.910 | 4.940 | 40,600 | -0.10(-1.98%) |
May 16, 2019 | 4.870 | 5.090 | 4.840 | 5.040 | 36,230 | +0.12(+2.44%) |
May 15, 2019 | 4.790 | 4.970 | 4.790 | 4.920 | 33,021 | -0.01(-0.20%) |
May 14, 2019 | 4.660 | 4.970 | 4.630 | 4.930 | 133,757 | +0.23(+4.89%) |
May 13, 2019 | 4.400 | 4.840 | 4.400 | 4.700 | 110,627 | +0.05(+1.08%) |
May 10, 2019 | 4.690 | 4.740 | 4.560 | 4.650 | 54,200 | -0.05(-1.06%) |
May 09, 2019 | 4.650 | 4.730 | 4.450 | 4.700 | 243,434 | +0.00(+0.00%) |
May 08, 2019 | 4.590 | 4.710 | 4.590 | 4.700 | 28,597 | +0.11(+2.40%) |
May 07, 2019 | 4.550 | 4.710 | 4.530 | 4.590 | 23,877 | -0.01(-0.22%) |
May 06, 2019 | 4.390 | 4.830 | 4.300 | 4.600 | 120,198 | +0.15(+3.37%) |
May 03, 2019 | 4.400 | 4.830 | 4.320 | 4.450 | 108,400 | +0.10(+2.30%) |
May 02, 2019 | 4.230 | 4.360 | 4.150 | 4.350 | 34,229 | +0.15(+3.57%) |
May 01, 2019 | 4.090 | 4.230 | 4.000 | 4.200 | 29,189 | +0.11(+2.69%) |
Apr 30, 2019 | 4.000 | 4.120 | 3.970 | 4.090 | 74,650 | +0.08(+2.00%) |
Apr 29, 2019 | 3.760 | 4.140 | 3.716 | 4.010 | 27,176 | +0.26(+6.93%) |
Apr 26, 2019 | 3.650 | 3.750 | 3.588 | 3.750 | 41,200 | +0.13(+3.59%) |
Apr 25, 2019 | 3.260 | 3.740 | 3.250 | 3.620 | 173,900 | +0.46(+14.56%) |
Apr 24, 2019 | 3.150 | 3.230 | 3.130 | 3.160 | 4,919 | -0.02(-0.63%) |
Apr 23, 2019 | 3.240 | 3.320 | 3.130 | 3.180 | 10,190 | -0.03(-0.93%) |
Apr 22, 2019 | 3.260 | 3.260 | 3.030 | 3.210 | 111,833 | -0.03(-0.93%) |
Apr 18, 2019 | 3.140 | 3.250 | 3.123 | 3.240 | 42,800 | +0.11(+3.51%) |
Apr 17, 2019 | 2.980 | 3.150 | 2.980 | 3.130 | 15,606 | +0.19(+6.46%) |
Apr 16, 2019 | 2.960 | 3.000 | 2.920 | 2.940 | 61,083 | -0.03(-1.01%) |
Apr 15, 2019 | 2.920 | 3.000 | 2.920 | 2.970 | 8,220 | +0.02(+0.68%) |
Apr 12, 2019 | 2.950 | 3.000 | 2.930 | 2.950 | 32,400 | -0.02(-0.67%) |
Apr 11, 2019 | 2.970 | 3.000 | 2.930 | 2.970 | 25,779 | +0.04(+1.37%) |
Apr 10, 2019 | 2.860 | 3.000 | 2.860 | 2.930 | 19,257 | +0.06(+2.09%) |
Apr 09, 2019 | 2.920 | 2.920 | 2.800 | 2.870 | 16,100 | -0.05(-1.71%) |
Apr 08, 2019 | 2.840 | 2.930 | 2.790 | 2.920 | 25,328 | +0.11(+3.91%) |
Apr 05, 2019 | 2.550 | 2.840 | 2.507 | 2.810 | 170,300 | +0.31(+12.40%) |
Apr 04, 2019 | 2.470 | 2.541 | 2.450 | 2.500 | 14,958 | +0.00(+0.00%) |
Apr 03, 2019 | 2.500 | 2.560 | 2.420 | 2.500 | 36,608 | -0.01(-0.40%) |
Apr 02, 2019 | 2.500 | 2.540 | 2.480 | 2.510 | 24,025 | +0.01(+0.40%) |