Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.410 | 5.630 | 5.350 | 5.500 | 342,300 | +0.09(+1.66%) |
Jun 27, 2019 | 5.510 | 5.510 | 5.330 | 5.410 | 22,039 | -0.09(-1.64%) |
Jun 26, 2019 | 5.470 | 5.500 | 5.290 | 5.500 | 21,688 | +0.08(+1.48%) |
Jun 25, 2019 | 5.600 | 5.610 | 5.410 | 5.420 | 31,584 | -0.07(-1.28%) |
Jun 24, 2019 | 5.460 | 5.524 | 5.454 | 5.490 | 35,454 | +0.05(+0.92%) |
Jun 21, 2019 | 5.450 | 5.660 | 5.290 | 5.440 | 182,000 | -0.05(-0.91%) |
Jun 20, 2019 | 5.550 | 5.560 | 5.450 | 5.490 | 17,458 | +0.04(+0.73%) |
Jun 19, 2019 | 5.930 | 5.930 | 5.420 | 5.450 | 75,841 | -0.32(-5.55%) |
Jun 18, 2019 | 5.440 | 5.840 | 5.435 | 5.770 | 50,315 | +0.15(+2.67%) |
Jun 17, 2019 | 5.220 | 5.680 | 5.210 | 5.620 | 45,274 | +0.22(+4.07%) |
Jun 14, 2019 | 5.250 | 5.410 | 5.115 | 5.400 | 22,800 | +0.17(+3.25%) |
Jun 13, 2019 | 4.630 | 5.330 | 4.630 | 5.230 | 53,039 | +0.45(+9.41%) |
Jun 12, 2019 | 4.720 | 4.850 | 4.530 | 4.780 | 46,158 | +0.14(+3.02%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.640 | 37,391 | -0.11(-2.32%) |
Jun 10, 2019 | 4.650 | 4.850 | 4.540 | 4.750 | 19,801 | -0.05(-1.04%) |
Jun 07, 2019 | 4.680 | 4.840 | 4.660 | 4.800 | 9,700 | -0.02(-0.41%) |
Jun 06, 2019 | 4.560 | 4.850 | 4.535 | 4.820 | 13,621 | +0.13(+2.77%) |
Jun 05, 2019 | 4.550 | 4.700 | 4.420 | 4.690 | 37,059 | +0.16(+3.53%) |
Jun 04, 2019 | 4.650 | 4.650 | 4.430 | 4.530 | 19,512 | -0.08(-1.74%) |
Jun 03, 2019 | 4.590 | 4.640 | 4.520 | 4.610 | 16,913 | -0.05(-1.07%) |
May 31, 2019 | 4.930 | 4.930 | 4.500 | 4.660 | 32,000 | -0.14(-2.92%) |
May 30, 2019 | 4.630 | 4.865 | 4.620 | 4.800 | 46,848 | +0.17(+3.67%) |
May 29, 2019 | 4.650 | 4.790 | 4.530 | 4.630 | 104,732 | +0.01(+0.22%) |
May 28, 2019 | 4.790 | 4.790 | 4.420 | 4.620 | 77,135 | -0.14(-2.94%) |
May 24, 2019 | 4.900 | 4.970 | 4.700 | 4.760 | 57,400 | -0.10(-2.06%) |
May 23, 2019 | 4.820 | 4.940 | 4.710 | 4.860 | 101,865 | +0.00(+0.00%) |
May 22, 2019 | 4.850 | 4.950 | 4.760 | 4.860 | 53,926 | -0.10(-2.02%) |
May 21, 2019 | 4.630 | 5.010 | 4.630 | 4.960 | 83,300 | +0.06(+1.22%) |
May 20, 2019 | 4.510 | 4.930 | 4.450 | 4.900 | 182,404 | +0.26(+5.60%) |
May 17, 2019 | 4.560 | 4.810 | 4.550 | 4.640 | 118,300 | -0.19(-3.93%) |
May 16, 2019 | 4.600 | 4.990 | 4.400 | 4.830 | 378,266 | +0.80(+19.85%) |
May 15, 2019 | 6.640 | 6.640 | 3.950 | 4.030 | 1,481,604 | -2.68(-39.94%) |
May 14, 2019 | 6.840 | 6.840 | 6.620 | 6.710 | 16,864 | +0.00(+0.00%) |
May 13, 2019 | 6.925 | 6.925 | 6.690 | 6.710 | 22,575 | -0.12(-1.76%) |
May 10, 2019 | 6.900 | 7.035 | 6.700 | 6.830 | 107,900 | -0.14(-2.01%) |
May 09, 2019 | 7.100 | 7.100 | 6.825 | 6.970 | 19,094 | -0.13(-1.83%) |
May 08, 2019 | 7.100 | 7.235 | 7.050 | 7.100 | 8,635 | +0.01(+0.14%) |
May 07, 2019 | 6.990 | 7.170 | 6.790 | 7.090 | 253,459 | +0.14(+2.01%) |
May 06, 2019 | 6.850 | 7.090 | 6.800 | 6.950 | 23,274 | -0.06(-0.86%) |
May 03, 2019 | 7.000 | 7.180 | 6.920 | 7.010 | 105,400 | -0.02(-0.28%) |
May 02, 2019 | 7.180 | 7.180 | 6.770 | 7.030 | 11,712 | +0.14(+2.03%) |
May 01, 2019 | 7.000 | 7.130 | 6.800 | 6.890 | 85,418 | -0.15(-2.13%) |
Apr 30, 2019 | 6.890 | 7.150 | 6.890 | 7.040 | 80,322 | +0.08(+1.15%) |
Apr 29, 2019 | 6.920 | 7.100 | 6.750 | 6.960 | 41,454 | +0.10(+1.46%) |
Apr 26, 2019 | 7.000 | 7.220 | 6.720 | 6.860 | 232,000 | -0.03(-0.44%) |
Apr 25, 2019 | 6.730 | 7.000 | 6.730 | 6.890 | 11,000 | +0.03(+0.44%) |
Apr 24, 2019 | 7.030 | 7.100 | 6.710 | 6.860 | 42,468 | -0.17(-2.42%) |
Apr 23, 2019 | 7.210 | 7.350 | 6.964 | 7.030 | 156,562 | -0.27(-3.70%) |
Apr 22, 2019 | 6.720 | 7.440 | 6.500 | 7.300 | 96,523 | +0.81(+12.48%) |
Apr 18, 2019 | 6.460 | 6.680 | 6.340 | 6.490 | 17,200 | +0.03(+0.46%) |
Apr 17, 2019 | 6.460 | 6.630 | 6.400 | 6.460 | 16,966 | +0.14(+2.22%) |
Apr 16, 2019 | 6.480 | 6.480 | 6.110 | 6.320 | 8,156 | +0.16(+2.60%) |
Apr 15, 2019 | 6.570 | 6.570 | 6.110 | 6.160 | 9,817 | -0.13(-2.07%) |
Apr 12, 2019 | 6.640 | 6.660 | 6.150 | 6.290 | 10,900 | -0.05(-0.79%) |
Apr 11, 2019 | 6.320 | 6.490 | 6.310 | 6.340 | 4,479 | +0.09(+1.44%) |
Apr 10, 2019 | 6.480 | 6.480 | 6.130 | 6.250 | 58,828 | +0.06(+0.97%) |
Apr 09, 2019 | 6.540 | 6.540 | 6.110 | 6.190 | 8,385 | +0.04(+0.65%) |
Apr 08, 2019 | 6.600 | 6.600 | 6.105 | 6.150 | 18,528 | -0.04(-0.65%) |
Apr 05, 2019 | 6.260 | 6.370 | 6.100 | 6.190 | 33,200 | +0.00(+0.00%) |
Apr 04, 2019 | 6.240 | 6.305 | 6.090 | 6.190 | 12,722 | +0.10(+1.64%) |
Apr 03, 2019 | 6.203 | 6.240 | 6.050 | 6.090 | 18,292 | -0.09(-1.46%) |
Apr 02, 2019 | 6.400 | 6.410 | 6.070 | 6.180 | 25,787 | +0.03(+0.49%) |