Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.580 | 7.726 | 7.580 | 7.653 | 5,599,945 | +0.09(+1.18%) |
Jun 27, 2019 | 7.458 | 7.563 | 7.458 | 7.563 | 1,830,048 | +0.15(+2.00%) |
Jun 26, 2019 | 7.664 | 7.664 | 7.415 | 7.415 | 2,032,996 | -0.26(-3.35%) |
Jun 25, 2019 | 7.777 | 7.865 | 7.664 | 7.672 | 1,756,168 | -0.10(-1.24%) |
Jun 24, 2019 | 7.849 | 7.869 | 7.745 | 7.769 | 1,877,028 | -0.05(-0.62%) |
Jun 21, 2019 | 7.825 | 7.841 | 7.713 | 7.817 | 2,943,544 | -0.06(-0.82%) |
Jun 20, 2019 | 7.873 | 7.946 | 7.827 | 7.881 | 2,547,073 | +0.06(+0.72%) |
Jun 19, 2019 | 7.753 | 7.857 | 7.672 | 7.825 | 1,563,350 | +0.05(+0.62%) |
Jun 18, 2019 | 7.841 | 7.942 | 7.705 | 7.777 | 5,143,268 | -0.02(-0.21%) |
Jun 17, 2019 | 7.560 | 7.849 | 7.560 | 7.793 | 4,759,552 | +0.23(+3.09%) |
Jun 14, 2019 | 7.632 | 7.672 | 7.560 | 7.560 | 1,092,964 | -0.10(-1.26%) |
Jun 13, 2019 | 7.552 | 7.656 | 7.532 | 7.656 | 1,738,144 | +0.15(+2.04%) |
Jun 12, 2019 | 7.439 | 7.544 | 7.431 | 7.504 | 1,399,363 | +0.09(+1.19%) |
Jun 11, 2019 | 7.455 | 7.479 | 7.375 | 7.415 | 2,542,494 | -0.02(-0.32%) |
Jun 10, 2019 | 7.568 | 7.608 | 7.423 | 7.439 | 1,226,193 | -0.13(-1.70%) |
Jun 07, 2019 | 7.592 | 7.652 | 7.560 | 7.568 | 1,469,969 | +0.02(+0.21%) |
Jun 06, 2019 | 7.520 | 7.592 | 7.451 | 7.552 | 1,566,462 | +0.03(+0.43%) |
Jun 05, 2019 | 7.375 | 7.528 | 7.327 | 7.520 | 1,250,515 | +0.16(+2.19%) |
Jun 04, 2019 | 7.335 | 7.379 | 7.254 | 7.359 | 2,273,594 | +0.05(+0.66%) |
Jun 03, 2019 | 7.383 | 7.407 | 7.242 | 7.310 | 2,713,328 | -0.06(-0.87%) |
May 31, 2019 | 7.262 | 7.383 | 7.174 | 7.375 | 3,608,649 | +0.06(+0.88%) |
May 30, 2019 | 7.310 | 7.399 | 7.302 | 7.310 | 2,127,835 | +0.02(+0.22%) |
May 29, 2019 | 7.359 | 7.415 | 7.270 | 7.294 | 1,779,463 | -0.09(-1.20%) |
May 28, 2019 | 7.455 | 7.475 | 7.383 | 7.383 | 2,132,667 | +0.02(+0.33%) |
May 24, 2019 | 7.367 | 7.391 | 7.343 | 7.359 | 2,669,743 | +0.02(+0.33%) |
May 23, 2019 | 7.254 | 7.335 | 7.206 | 7.335 | 2,103,698 | +0.04(+0.55%) |
May 22, 2019 | 7.286 | 7.343 | 7.258 | 7.294 | 1,534,737 | -0.02(-0.22%) |
May 21, 2019 | 7.302 | 7.339 | 7.286 | 7.310 | 1,108,197 | +0.06(+0.78%) |
May 20, 2019 | 7.302 | 7.375 | 7.254 | 7.254 | 1,063,891 | -0.13(-1.74%) |
May 17, 2019 | 7.415 | 7.423 | 7.347 | 7.383 | 1,680,604 | -0.06(-0.76%) |
May 16, 2019 | 7.367 | 7.439 | 7.367 | 7.439 | 1,446,680 | +0.05(+0.65%) |
May 15, 2019 | 7.319 | 7.447 | 7.310 | 7.391 | 1,510,529 | +0.03(+0.44%) |
May 14, 2019 | 7.359 | 7.399 | 7.319 | 7.359 | 1,391,236 | -0.01(-0.11%) |
May 13, 2019 | 7.310 | 7.423 | 7.310 | 7.367 | 1,791,381 | -0.02(-0.33%) |
May 10, 2019 | 7.302 | 7.423 | 7.270 | 7.391 | 1,446,717 | +0.06(+0.77%) |
May 09, 2019 | 7.214 | 7.375 | 7.214 | 7.335 | 1,751,341 | +0.09(+1.22%) |
May 08, 2019 | 7.222 | 7.363 | 7.206 | 7.246 | 1,323,575 | -0.02(-0.33%) |
May 07, 2019 | 7.343 | 7.359 | 7.234 | 7.270 | 2,011,776 | -0.10(-1.42%) |
May 06, 2019 | 7.310 | 7.459 | 7.309 | 7.375 | 1,669,736 | +0.02(+0.33%) |
May 03, 2019 | 7.238 | 7.371 | 7.238 | 7.351 | 1,718,653 | +0.14(+2.01%) |
May 02, 2019 | 7.254 | 7.323 | 7.185 | 7.206 | 2,011,960 | -0.05(-0.67%) |
May 01, 2019 | 7.302 | 7.367 | 7.234 | 7.254 | 3,385,598 | -0.04(-0.55%) |
Apr 30, 2019 | 7.246 | 7.343 | 7.230 | 7.294 | 2,077,697 | +0.06(+0.89%) |
Apr 29, 2019 | 7.310 | 7.367 | 7.230 | 7.230 | 1,902,244 | -0.08(-1.10%) |
Apr 26, 2019 | 7.302 | 7.327 | 7.246 | 7.310 | 1,189,578 | +0.05(+0.66%) |
Apr 25, 2019 | 7.327 | 7.343 | 7.238 | 7.262 | 1,164,177 | -0.10(-1.31%) |
Apr 24, 2019 | 7.335 | 7.419 | 7.286 | 7.359 | 1,353,482 | +0.02(+0.33%) |
Apr 23, 2019 | 7.174 | 7.375 | 7.150 | 7.335 | 2,727,965 | +0.20(+2.82%) |
Apr 22, 2019 | 7.222 | 7.230 | 7.061 | 7.134 | 1,817,404 | -0.12(-1.66%) |
Apr 18, 2019 | 7.206 | 7.282 | 7.174 | 7.254 | 999,584 | +0.05(+0.67%) |
Apr 17, 2019 | 7.214 | 7.258 | 7.150 | 7.206 | 3,066,764 | +0.02(+0.34%) |
Apr 16, 2019 | 7.359 | 7.359 | 7.117 | 7.182 | 1,505,915 | -0.15(-2.08%) |
Apr 15, 2019 | 7.439 | 7.447 | 7.319 | 7.335 | 1,159,968 | -0.10(-1.30%) |
Apr 12, 2019 | 7.447 | 7.447 | 7.335 | 7.431 | 1,219,296 | -0.02(-0.22%) |
Apr 11, 2019 | 7.423 | 7.487 | 7.415 | 7.447 | 1,952,675 | +0.04(+0.54%) |
Apr 10, 2019 | 7.335 | 7.455 | 7.286 | 7.407 | 2,765,734 | +0.11(+1.54%) |
Apr 09, 2019 | 7.439 | 7.447 | 7.278 | 7.294 | 1,323,765 | -0.14(-1.84%) |
Apr 08, 2019 | 7.528 | 7.528 | 7.391 | 7.431 | 1,339,322 | -0.11(-1.49%) |
Apr 05, 2019 | 7.552 | 7.576 | 7.415 | 7.544 | 2,426,158 | -0.02(-0.32%) |
Apr 04, 2019 | 7.544 | 7.576 | 7.471 | 7.568 | 2,341,076 | +0.01(+0.11%) |
Apr 03, 2019 | 7.520 | 7.616 | 7.463 | 7.560 | 1,922,883 | +0.06(+0.86%) |
Apr 02, 2019 | 7.439 | 7.504 | 7.363 | 7.495 | 2,644,775 | +0.07(+0.98%) |