Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.967 | 7.105 | 6.830 | 7.085 | 32,406,602 | +0.24(+3.43%) |
Jun 27, 2019 | 6.967 | 7.026 | 6.762 | 6.850 | 6,831,002 | -0.12(-1.69%) |
Jun 26, 2019 | 6.134 | 7.085 | 6.012 | 6.967 | 8,606,665 | +0.96(+15.99%) |
Jun 25, 2019 | 5.909 | 6.041 | 5.762 | 6.007 | 4,139,883 | +0.12(+2.00%) |
Jun 24, 2019 | 5.987 | 6.095 | 5.840 | 5.889 | 3,228,194 | -0.10(-1.64%) |
Jun 21, 2019 | 6.193 | 6.301 | 5.919 | 5.987 | 7,824,412 | -0.21(-3.32%) |
Jun 20, 2019 | 6.164 | 6.370 | 6.095 | 6.193 | 4,474,518 | +0.21(+3.44%) |
Jun 19, 2019 | 6.027 | 6.066 | 5.880 | 5.987 | 3,466,711 | -0.05(-0.81%) |
Jun 18, 2019 | 5.978 | 6.193 | 5.929 | 6.036 | 3,723,687 | +0.10(+1.65%) |
Jun 17, 2019 | 5.752 | 5.987 | 5.723 | 5.938 | 2,230,285 | +0.15(+2.54%) |
Jun 14, 2019 | 5.831 | 5.909 | 5.654 | 5.791 | 3,820,465 | -0.05(-0.84%) |
Jun 13, 2019 | 5.801 | 5.914 | 5.644 | 5.840 | 3,886,968 | +0.16(+2.76%) |
Jun 12, 2019 | 6.076 | 6.103 | 5.674 | 5.684 | 4,651,093 | -0.45(-7.35%) |
Jun 11, 2019 | 6.036 | 6.203 | 5.870 | 6.134 | 5,012,724 | +0.13(+2.12%) |
Jun 10, 2019 | 6.281 | 6.330 | 5.968 | 6.007 | 4,013,394 | -0.27(-4.37%) |
Jun 07, 2019 | 6.252 | 6.428 | 6.017 | 6.281 | 6,134,399 | -0.26(-4.04%) |
Jun 06, 2019 | 6.360 | 6.634 | 6.350 | 6.546 | 5,046,540 | +0.20(+3.09%) |
Jun 05, 2019 | 6.801 | 6.830 | 6.203 | 6.350 | 6,926,173 | -0.48(-7.03%) |
Jun 04, 2019 | 6.771 | 6.904 | 6.654 | 6.830 | 2,998,198 | +0.13(+1.90%) |
Jun 03, 2019 | 6.869 | 6.958 | 6.664 | 6.703 | 4,032,987 | -0.07(-1.01%) |
May 31, 2019 | 6.673 | 6.923 | 6.536 | 6.771 | 4,998,403 | -0.10(-1.43%) |
May 30, 2019 | 7.212 | 7.261 | 6.820 | 6.869 | 3,818,002 | -0.34(-4.76%) |
May 29, 2019 | 6.997 | 7.232 | 6.889 | 7.212 | 2,489,050 | +0.05(+0.68%) |
May 28, 2019 | 7.232 | 7.349 | 7.154 | 7.163 | 2,303,435 | -0.06(-0.81%) |
May 24, 2019 | 7.418 | 7.457 | 7.095 | 7.222 | 4,525,921 | -0.11(-1.47%) |
May 23, 2019 | 7.310 | 7.408 | 7.075 | 7.330 | 4,530,739 | -0.20(-2.60%) |
May 22, 2019 | 7.771 | 7.859 | 7.506 | 7.526 | 4,266,726 | -0.37(-4.71%) |
May 21, 2019 | 7.879 | 7.947 | 7.643 | 7.898 | 5,089,752 | +0.16(+2.03%) |
May 20, 2019 | 7.320 | 8.006 | 7.183 | 7.741 | 8,864,645 | +0.39(+5.33%) |
May 17, 2019 | 7.624 | 7.712 | 7.340 | 7.349 | 1,792,571 | -0.39(-5.06%) |
May 16, 2019 | 7.585 | 7.761 | 7.541 | 7.741 | 1,509,157 | +0.19(+2.46%) |
May 15, 2019 | 7.408 | 7.555 | 7.310 | 7.555 | 2,392,043 | +0.11(+1.45%) |
May 14, 2019 | 7.212 | 7.487 | 7.203 | 7.447 | 3,422,610 | +0.24(+3.40%) |
May 13, 2019 | 7.222 | 7.379 | 7.154 | 7.203 | 3,600,634 | -0.19(-2.52%) |
May 10, 2019 | 7.340 | 7.408 | 7.203 | 7.389 | 1,771,651 | +0.01(+0.13%) |
May 09, 2019 | 7.203 | 7.443 | 7.183 | 7.379 | 3,270,544 | +0.10(+1.35%) |
May 08, 2019 | 7.203 | 7.438 | 7.203 | 7.281 | 3,803,521 | +0.05(+0.68%) |
May 07, 2019 | 7.144 | 7.330 | 7.085 | 7.232 | 2,942,697 | -0.07(-0.94%) |
May 06, 2019 | 7.075 | 7.330 | 7.056 | 7.301 | 3,331,979 | +0.11(+1.50%) |
May 03, 2019 | 7.056 | 7.252 | 6.987 | 7.193 | 1,751,548 | +0.18(+2.51%) |
May 02, 2019 | 6.909 | 7.114 | 6.840 | 7.016 | 4,567,764 | -0.07(-0.97%) |
May 01, 2019 | 7.398 | 7.599 | 7.085 | 7.085 | 3,422,120 | -0.28(-3.86%) |
Apr 30, 2019 | 7.447 | 7.447 | 7.242 | 7.369 | 3,115,050 | -0.01(-0.13%) |
Apr 29, 2019 | 7.330 | 7.462 | 7.281 | 7.379 | 2,187,243 | +0.08(+1.07%) |
Apr 26, 2019 | 7.398 | 7.492 | 7.242 | 7.301 | 3,342,779 | -0.11(-1.45%) |
Apr 25, 2019 | 7.937 | 8.153 | 7.310 | 7.408 | 4,933,168 | -0.48(-6.09%) |
Apr 24, 2019 | 8.035 | 8.084 | 7.888 | 7.888 | 3,683,723 | -0.17(-2.07%) |
Apr 23, 2019 | 7.928 | 8.158 | 7.928 | 8.055 | 3,945,466 | +0.14(+1.73%) |
Apr 22, 2019 | 7.996 | 8.114 | 7.839 | 7.918 | 6,948,362 | +0.05(+0.62%) |
Apr 18, 2019 | 8.114 | 8.114 | 7.849 | 7.869 | 4,058,644 | -0.18(-2.19%) |
Apr 17, 2019 | 8.153 | 8.222 | 7.977 | 8.045 | 2,311,914 | -0.04(-0.48%) |
Apr 16, 2019 | 7.849 | 8.124 | 7.751 | 8.084 | 5,984,340 | +0.19(+2.36%) |
Apr 15, 2019 | 7.996 | 8.094 | 7.859 | 7.898 | 2,786,083 | -0.12(-1.47%) |
Apr 12, 2019 | 8.104 | 8.143 | 7.859 | 8.016 | 3,452,072 | +0.21(+2.63%) |
Apr 11, 2019 | 7.849 | 7.918 | 7.702 | 7.810 | 4,429,631 | -0.09(-1.12%) |
Apr 10, 2019 | 7.781 | 7.972 | 7.751 | 7.898 | 2,387,319 | +0.14(+1.77%) |
Apr 09, 2019 | 8.065 | 8.104 | 7.741 | 7.761 | 5,038,192 | -0.35(-4.35%) |
Apr 08, 2019 | 8.163 | 8.295 | 8.040 | 8.114 | 6,093,327 | +0.00(+0.00%) |
Apr 05, 2019 | 7.810 | 8.124 | 7.795 | 8.114 | 4,546,943 | +0.37(+4.81%) |
Apr 04, 2019 | 7.575 | 7.776 | 7.545 | 7.741 | 4,575,626 | +0.19(+2.46%) |
Apr 03, 2019 | 7.879 | 7.957 | 7.496 | 7.555 | 5,311,818 | -0.31(-3.99%) |
Apr 02, 2019 | 7.967 | 7.986 | 7.815 | 7.869 | 2,038,149 | -0.08(-0.99%) |