Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.150 | 7.420 | 7.080 | 7.410 | 150,800 | +0.28(+3.93%) |
Jun 27, 2019 | 7.030 | 7.130 | 7.030 | 7.130 | 27,007 | +0.13(+1.86%) |
Jun 26, 2019 | 7.000 | 7.130 | 6.985 | 7.000 | 25,922 | +0.00(+0.00%) |
Jun 25, 2019 | 7.040 | 7.130 | 6.990 | 7.000 | 34,483 | -0.05(-0.71%) |
Jun 24, 2019 | 7.060 | 7.100 | 6.980 | 7.050 | 48,914 | -0.06(-0.84%) |
Jun 21, 2019 | 6.840 | 7.130 | 6.820 | 7.110 | 63,000 | +0.22(+3.19%) |
Jun 20, 2019 | 7.240 | 7.300 | 6.790 | 6.890 | 25,892 | -0.30(-4.17%) |
Jun 19, 2019 | 7.070 | 7.240 | 7.010 | 7.190 | 30,565 | +0.10(+1.41%) |
Jun 18, 2019 | 6.840 | 7.100 | 6.804 | 7.090 | 30,945 | +0.25(+3.65%) |
Jun 17, 2019 | 6.860 | 6.960 | 6.820 | 6.840 | 10,615 | -0.02(-0.29%) |
Jun 14, 2019 | 7.010 | 7.045 | 6.800 | 6.860 | 19,700 | -0.18(-2.56%) |
Jun 13, 2019 | 6.870 | 7.170 | 6.870 | 7.040 | 18,516 | +0.14(+2.03%) |
Jun 12, 2019 | 6.750 | 6.930 | 6.750 | 6.900 | 17,472 | +0.14(+2.07%) |
Jun 11, 2019 | 6.830 | 6.850 | 6.735 | 6.760 | 18,299 | -0.07(-1.02%) |
Jun 10, 2019 | 6.670 | 6.875 | 6.670 | 6.830 | 18,554 | +0.13(+1.94%) |
Jun 07, 2019 | 6.580 | 6.804 | 6.530 | 6.700 | 64,000 | +0.09(+1.36%) |
Jun 06, 2019 | 6.730 | 6.730 | 6.540 | 6.610 | 60,684 | -0.13(-1.93%) |
Jun 05, 2019 | 6.840 | 7.010 | 6.720 | 6.740 | 24,054 | -0.14(-2.03%) |
Jun 04, 2019 | 6.930 | 7.010 | 6.770 | 6.880 | 22,533 | -0.01(-0.15%) |
Jun 03, 2019 | 7.120 | 7.190 | 6.730 | 6.890 | 53,829 | -0.30(-4.17%) |
May 31, 2019 | 7.160 | 7.350 | 7.090 | 7.190 | 37,000 | -0.10(-1.37%) |
May 30, 2019 | 7.150 | 7.290 | 7.150 | 7.290 | 75,860 | +0.08(+1.11%) |
May 29, 2019 | 7.200 | 7.260 | 7.020 | 7.210 | 51,334 | -0.08(-1.10%) |
May 28, 2019 | 7.380 | 7.480 | 7.220 | 7.290 | 27,837 | -0.10(-1.35%) |
May 24, 2019 | 7.570 | 7.680 | 7.280 | 7.390 | 35,600 | -0.11(-1.47%) |
May 23, 2019 | 7.300 | 7.600 | 7.300 | 7.500 | 84,932 | +0.06(+0.81%) |
May 22, 2019 | 7.540 | 7.740 | 7.430 | 7.440 | 29,597 | -0.21(-2.75%) |
May 21, 2019 | 7.710 | 7.890 | 7.620 | 7.650 | 43,281 | -0.07(-0.91%) |
May 20, 2019 | 7.510 | 7.780 | 7.510 | 7.720 | 28,615 | +0.08(+1.05%) |
May 17, 2019 | 7.590 | 7.730 | 7.590 | 7.640 | 39,800 | -0.06(-0.78%) |
May 16, 2019 | 7.650 | 7.720 | 7.650 | 7.700 | 39,337 | -0.01(-0.13%) |
May 15, 2019 | 7.580 | 7.800 | 7.580 | 7.710 | 35,452 | +0.02(+0.26%) |
May 14, 2019 | 7.440 | 7.750 | 7.440 | 7.690 | 54,383 | +0.18(+2.40%) |
May 13, 2019 | 7.400 | 7.620 | 7.320 | 7.510 | 102,489 | -0.14(-1.83%) |
May 10, 2019 | 7.800 | 7.870 | 7.600 | 7.650 | 80,500 | -0.19(-2.42%) |
May 09, 2019 | 7.600 | 7.890 | 7.445 | 7.840 | 57,375 | -0.29(-3.57%) |
May 08, 2019 | 8.110 | 8.130 | 8.020 | 8.130 | 34,448 | +0.07(+0.87%) |
May 07, 2019 | 8.070 | 8.200 | 7.990 | 8.060 | 28,671 | -0.02(-0.25%) |
May 06, 2019 | 8.030 | 8.230 | 8.020 | 8.080 | 18,647 | -0.03(-0.37%) |
May 03, 2019 | 8.250 | 8.390 | 8.060 | 8.110 | 206,100 | -0.05(-0.61%) |
May 02, 2019 | 8.370 | 8.410 | 8.130 | 8.160 | 53,245 | -0.24(-2.86%) |
May 01, 2019 | 8.340 | 8.485 | 8.340 | 8.400 | 22,504 | +0.01(+0.12%) |
Apr 30, 2019 | 8.400 | 8.480 | 8.296 | 8.390 | 39,479 | -0.01(-0.12%) |
Apr 29, 2019 | 8.460 | 8.580 | 8.320 | 8.400 | 27,601 | -0.09(-1.06%) |
Apr 26, 2019 | 8.090 | 8.530 | 8.000 | 8.490 | 19,500 | +0.12(+1.43%) |
Apr 25, 2019 | 8.590 | 8.680 | 8.340 | 8.370 | 28,444 | -0.31(-3.57%) |
Apr 24, 2019 | 8.460 | 8.750 | 8.440 | 8.680 | 30,158 | +0.17(+2.00%) |
Apr 23, 2019 | 8.550 | 8.810 | 8.390 | 8.510 | 39,336 | -0.04(-0.47%) |
Apr 22, 2019 | 8.630 | 8.850 | 8.340 | 8.550 | 48,500 | -0.18(-2.06%) |
Apr 18, 2019 | 8.990 | 9.147 | 8.720 | 8.730 | 25,500 | -0.32(-3.54%) |
Apr 17, 2019 | 9.030 | 9.190 | 8.870 | 9.050 | 29,366 | -0.03(-0.33%) |
Apr 16, 2019 | 8.770 | 9.175 | 8.770 | 9.080 | 77,684 | +0.32(+3.65%) |
Apr 15, 2019 | 8.630 | 8.850 | 8.410 | 8.760 | 97,920 | +0.61(+7.48%) |
Apr 12, 2019 | 8.110 | 8.150 | 8.010 | 8.150 | 32,000 | +0.06(+0.74%) |
Apr 11, 2019 | 8.050 | 8.120 | 8.010 | 8.090 | 27,031 | +0.01(+0.12%) |
Apr 10, 2019 | 8.180 | 8.200 | 8.010 | 8.080 | 19,573 | -0.03(-0.37%) |
Apr 09, 2019 | 8.180 | 8.215 | 7.850 | 8.110 | 20,928 | -0.06(-0.73%) |
Apr 08, 2019 | 8.330 | 8.370 | 8.160 | 8.170 | 13,135 | -0.23(-2.74%) |
Apr 05, 2019 | 8.520 | 8.520 | 8.370 | 8.400 | 21,700 | -0.10(-1.18%) |
Apr 04, 2019 | 8.350 | 8.530 | 8.310 | 8.500 | 29,167 | +0.20(+2.41%) |
Apr 03, 2019 | 8.200 | 8.370 | 8.130 | 8.300 | 33,880 | +0.17(+2.09%) |
Apr 02, 2019 | 8.060 | 8.135 | 7.920 | 8.130 | 65,647 | +0.04(+0.49%) |