Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.030 | 6.120 | 5.960 | 6.090 | 20,700 | -0.08(-1.30%) |
Jun 27, 2019 | 5.760 | 6.170 | 5.600 | 6.170 | 42,895 | +0.48(+8.44%) |
Jun 26, 2019 | 6.180 | 6.180 | 5.460 | 5.690 | 57,320 | -0.23(-3.89%) |
Jun 25, 2019 | 6.152 | 6.152 | 5.850 | 5.920 | 16,470 | -0.04(-0.67%) |
Jun 24, 2019 | 5.890 | 6.050 | 5.860 | 5.960 | 29,064 | +0.13(+2.23%) |
Jun 21, 2019 | 5.890 | 5.900 | 5.730 | 5.830 | 98,200 | -0.03(-0.51%) |
Jun 20, 2019 | 6.160 | 6.230 | 5.740 | 5.860 | 38,597 | -0.25(-4.09%) |
Jun 19, 2019 | 5.840 | 6.250 | 5.700 | 6.110 | 58,817 | +0.31(+5.34%) |
Jun 18, 2019 | 5.730 | 5.820 | 5.700 | 5.800 | 29,555 | +0.07(+1.22%) |
Jun 17, 2019 | 5.960 | 6.010 | 5.728 | 5.730 | 35,058 | -0.27(-4.50%) |
Jun 14, 2019 | 5.990 | 6.010 | 5.933 | 6.000 | 16,900 | +0.03(+0.50%) |
Jun 13, 2019 | 6.150 | 6.150 | 5.940 | 5.970 | 50,408 | -0.13(-2.13%) |
Jun 12, 2019 | 6.290 | 6.549 | 6.010 | 6.100 | 29,070 | -0.25(-3.94%) |
Jun 11, 2019 | 6.270 | 6.480 | 6.220 | 6.350 | 23,200 | +0.13(+2.09%) |
Jun 10, 2019 | 6.300 | 6.610 | 6.010 | 6.220 | 22,938 | -0.32(-4.89%) |
Jun 07, 2019 | 6.420 | 6.545 | 6.300 | 6.540 | 47,800 | -0.18(-2.68%) |
Jun 06, 2019 | 6.800 | 6.800 | 6.580 | 6.720 | 15,701 | -0.28(-4.00%) |
Jun 05, 2019 | 6.710 | 7.000 | 6.276 | 7.000 | 20,548 | +0.29(+4.32%) |
Jun 04, 2019 | 6.780 | 6.870 | 6.600 | 6.710 | 27,947 | -0.07(-1.03%) |
Jun 03, 2019 | 6.700 | 6.820 | 6.540 | 6.780 | 14,674 | +0.13(+1.95%) |
May 31, 2019 | 6.580 | 6.680 | 6.320 | 6.650 | 12,600 | +0.22(+3.42%) |
May 30, 2019 | 6.490 | 6.545 | 6.300 | 6.430 | 21,783 | -0.06(-0.92%) |
May 29, 2019 | 6.600 | 6.600 | 6.410 | 6.490 | 13,788 | -0.32(-4.70%) |
May 28, 2019 | 7.410 | 7.410 | 6.750 | 6.810 | 18,889 | -0.16(-2.30%) |
May 24, 2019 | 7.480 | 7.480 | 6.850 | 6.970 | 19,500 | -0.12(-1.69%) |
May 23, 2019 | 7.330 | 7.560 | 7.000 | 7.090 | 42,116 | -0.25(-3.41%) |
May 22, 2019 | 7.600 | 7.790 | 7.280 | 7.340 | 35,512 | -0.19(-2.46%) |
May 21, 2019 | 7.778 | 7.778 | 7.500 | 7.525 | 23,171 | -0.17(-2.27%) |
May 20, 2019 | 7.730 | 7.740 | 7.530 | 7.700 | 60,788 | -0.12(-1.53%) |
May 17, 2019 | 7.700 | 7.900 | 7.550 | 7.820 | 112,600 | +0.06(+0.77%) |
May 16, 2019 | 7.890 | 7.890 | 7.530 | 7.760 | 24,284 | -0.09(-1.15%) |
May 15, 2019 | 7.390 | 7.850 | 7.390 | 7.850 | 30,736 | +0.31(+4.11%) |
May 14, 2019 | 7.595 | 7.600 | 7.214 | 7.540 | 54,916 | -0.15(-1.95%) |
May 13, 2019 | 7.470 | 7.700 | 7.430 | 7.690 | 42,876 | +0.02(+0.26%) |
May 10, 2019 | 7.600 | 7.720 | 7.340 | 7.670 | 30,500 | +0.03(+0.39%) |
May 09, 2019 | 7.563 | 7.665 | 7.384 | 7.640 | 33,767 | -0.04(-0.52%) |
May 08, 2019 | 7.500 | 7.690 | 7.470 | 7.680 | 26,409 | +0.32(+4.35%) |
May 07, 2019 | 7.310 | 7.690 | 7.086 | 7.360 | 95,959 | +0.12(+1.66%) |
May 06, 2019 | 6.841 | 7.400 | 6.841 | 7.240 | 39,583 | +0.13(+1.83%) |
May 03, 2019 | 7.210 | 7.260 | 7.000 | 7.110 | 20,600 | +0.01(+0.14%) |
May 02, 2019 | 6.910 | 7.409 | 6.790 | 7.100 | 40,328 | +0.08(+1.14%) |
May 01, 2019 | 7.170 | 7.525 | 7.020 | 7.020 | 22,965 | -0.19(-2.64%) |
Apr 30, 2019 | 7.302 | 7.422 | 7.090 | 7.210 | 28,366 | -0.17(-2.30%) |
Apr 29, 2019 | 7.370 | 7.601 | 7.370 | 7.380 | 31,730 | -0.05(-0.67%) |
Apr 26, 2019 | 7.100 | 7.470 | 7.070 | 7.430 | 34,100 | +0.17(+2.34%) |
Apr 25, 2019 | 6.880 | 7.290 | 6.880 | 7.260 | 45,953 | +0.07(+0.97%) |
Apr 24, 2019 | 7.210 | 7.250 | 7.090 | 7.190 | 28,110 | +0.07(+0.98%) |
Apr 23, 2019 | 7.370 | 7.370 | 7.056 | 7.120 | 32,107 | +0.12(+1.71%) |
Apr 22, 2019 | 7.030 | 7.100 | 6.720 | 7.000 | 69,554 | -0.05(-0.71%) |
Apr 18, 2019 | 7.170 | 7.180 | 6.840 | 7.050 | 47,400 | -0.15(-2.08%) |
Apr 17, 2019 | 7.010 | 7.240 | 6.930 | 7.200 | 74,919 | +0.17(+2.42%) |
Apr 16, 2019 | 6.710 | 7.080 | 6.710 | 7.030 | 77,452 | +0.36(+5.40%) |
Apr 15, 2019 | 6.620 | 6.760 | 6.475 | 6.670 | 111,975 | +0.11(+1.68%) |
Apr 12, 2019 | 6.490 | 6.600 | 6.350 | 6.560 | 67,400 | +0.14(+2.18%) |
Apr 11, 2019 | 6.740 | 6.740 | 6.323 | 6.420 | 66,443 | -0.26(-3.89%) |
Apr 10, 2019 | 6.660 | 6.930 | 6.660 | 6.680 | 157,212 | +0.08(+1.21%) |
Apr 09, 2019 | 6.470 | 6.650 | 6.470 | 6.600 | 125,825 | +0.27(+4.27%) |
Apr 08, 2019 | 6.170 | 6.380 | 6.170 | 6.330 | 116,428 | +0.20(+3.26%) |
Apr 05, 2019 | 5.840 | 6.170 | 5.840 | 6.130 | 117,800 | +0.33(+5.69%) |
Apr 04, 2019 | 6.150 | 6.150 | 5.780 | 5.800 | 42,493 | -0.33(-5.38%) |
Apr 03, 2019 | 6.100 | 6.300 | 6.070 | 6.130 | 168,709 | +0.06(+0.99%) |
Apr 02, 2019 | 5.720 | 6.130 | 5.550 | 6.070 | 184,459 | +0.51(+9.17%) |