Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.880 | 7.980 | 7.820 | 7.960 | 28,700 | +0.08(+1.02%) |
Jun 27, 2019 | 7.990 | 8.040 | 7.825 | 7.880 | 91,447 | -0.08(-1.01%) |
Jun 26, 2019 | 7.920 | 8.040 | 7.710 | 7.960 | 93,289 | +0.09(+1.14%) |
Jun 25, 2019 | 7.860 | 7.970 | 7.750 | 7.870 | 62,305 | -0.03(-0.38%) |
Jun 24, 2019 | 7.880 | 8.000 | 7.800 | 7.900 | 79,303 | +0.05(+0.64%) |
Jun 21, 2019 | 7.740 | 7.950 | 7.520 | 7.850 | 67,300 | +0.06(+0.77%) |
Jun 20, 2019 | 8.070 | 8.190 | 7.340 | 7.790 | 296,835 | -0.19(-2.38%) |
Jun 19, 2019 | 8.120 | 8.300 | 7.920 | 7.980 | 95,644 | -0.15(-1.85%) |
Jun 18, 2019 | 8.190 | 8.370 | 8.000 | 8.130 | 92,927 | +0.04(+0.49%) |
Jun 17, 2019 | 8.140 | 8.230 | 7.940 | 8.090 | 68,581 | -0.01(-0.12%) |
Jun 14, 2019 | 8.010 | 8.190 | 8.010 | 8.100 | 69,200 | -0.01(-0.12%) |
Jun 13, 2019 | 8.450 | 8.480 | 8.090 | 8.110 | 67,821 | -0.34(-4.02%) |
Jun 12, 2019 | 8.250 | 8.490 | 7.970 | 8.450 | 223,322 | +0.14(+1.68%) |
Jun 11, 2019 | 8.300 | 8.310 | 8.070 | 8.310 | 113,690 | +0.18(+2.21%) |
Jun 10, 2019 | 7.990 | 8.180 | 7.990 | 8.130 | 145,515 | +0.15(+1.88%) |
Jun 07, 2019 | 7.770 | 8.040 | 7.770 | 7.980 | 58,700 | +0.21(+2.70%) |
Jun 06, 2019 | 7.600 | 7.870 | 7.600 | 7.770 | 68,963 | +0.11(+1.44%) |
Jun 05, 2019 | 7.630 | 7.780 | 7.430 | 7.660 | 81,948 | -0.02(-0.26%) |
Jun 04, 2019 | 7.700 | 7.950 | 7.500 | 7.680 | 100,439 | -0.08(-1.03%) |
Jun 03, 2019 | 8.040 | 8.130 | 7.620 | 7.760 | 108,620 | -0.28(-3.48%) |
May 31, 2019 | 7.800 | 8.090 | 7.540 | 8.040 | 164,700 | +0.12(+1.52%) |
May 30, 2019 | 7.990 | 8.190 | 7.650 | 7.920 | 59,966 | -0.12(-1.49%) |
May 29, 2019 | 7.790 | 8.280 | 7.790 | 8.040 | 183,033 | +0.10(+1.26%) |
May 28, 2019 | 7.330 | 8.020 | 7.130 | 7.940 | 1,810,123 | +0.61(+8.32%) |
May 24, 2019 | 7.350 | 7.490 | 7.060 | 7.330 | 263,100 | +0.00(+0.00%) |
May 23, 2019 | 7.500 | 7.500 | 7.020 | 7.330 | 267,524 | -0.19(-2.53%) |
May 22, 2019 | 7.480 | 7.690 | 7.410 | 7.520 | 72,701 | +0.01(+0.13%) |
May 21, 2019 | 7.710 | 7.920 | 7.400 | 7.510 | 145,179 | -0.14(-1.83%) |
May 20, 2019 | 7.520 | 7.730 | 7.380 | 7.650 | 94,552 | +0.12(+1.59%) |
May 17, 2019 | 7.820 | 7.960 | 7.500 | 7.530 | 238,800 | -0.37(-4.68%) |
May 16, 2019 | 7.890 | 8.040 | 7.610 | 7.900 | 377,557 | -0.07(-0.88%) |
May 15, 2019 | 8.360 | 8.410 | 7.870 | 7.970 | 218,799 | -0.40(-4.78%) |
May 14, 2019 | 8.140 | 8.420 | 7.930 | 8.370 | 234,593 | +0.29(+3.59%) |
May 13, 2019 | 7.880 | 8.120 | 7.580 | 8.080 | 323,099 | +0.05(+0.62%) |
May 10, 2019 | 7.980 | 8.270 | 7.900 | 8.030 | 189,300 | +0.04(+0.50%) |
May 09, 2019 | 8.070 | 8.070 | 7.730 | 7.990 | 291,085 | -0.18(-2.20%) |
May 08, 2019 | 8.190 | 8.360 | 7.980 | 8.170 | 214,503 | -0.04(-0.49%) |
May 07, 2019 | 8.060 | 8.270 | 7.920 | 8.210 | 198,200 | +0.09(+1.11%) |
May 06, 2019 | 8.720 | 8.780 | 8.110 | 8.120 | 241,357 | -0.78(-8.76%) |
May 03, 2019 | 8.800 | 8.940 | 8.780 | 8.900 | 256,400 | +0.12(+1.37%) |
May 02, 2019 | 8.610 | 8.830 | 8.610 | 8.780 | 246,296 | +0.15(+1.74%) |
May 01, 2019 | 8.640 | 8.800 | 8.530 | 8.630 | 225,316 | -0.02(-0.23%) |
Apr 30, 2019 | 8.780 | 8.855 | 8.480 | 8.650 | 193,443 | -0.10(-1.14%) |
Apr 29, 2019 | 8.710 | 8.750 | 8.508 | 8.750 | 152,644 | +0.19(+2.22%) |
Apr 26, 2019 | 8.310 | 8.770 | 8.310 | 8.560 | 142,800 | +0.28(+3.38%) |
Apr 25, 2019 | 8.420 | 8.710 | 8.240 | 8.280 | 147,392 | -0.22(-2.59%) |
Apr 24, 2019 | 8.380 | 8.690 | 8.380 | 8.500 | 166,320 | +0.12(+1.43%) |
Apr 23, 2019 | 8.280 | 8.530 | 8.280 | 8.380 | 144,948 | +0.09(+1.09%) |
Apr 22, 2019 | 8.320 | 8.550 | 8.140 | 8.290 | 124,885 | -0.08(-0.96%) |
Apr 18, 2019 | 8.380 | 8.500 | 8.250 | 8.370 | 91,700 | +0.03(+0.36%) |
Apr 17, 2019 | 8.010 | 8.362 | 8.010 | 8.340 | 106,886 | +0.35(+4.38%) |
Apr 16, 2019 | 8.240 | 8.260 | 7.850 | 7.990 | 197,184 | -0.13(-1.60%) |
Apr 15, 2019 | 8.350 | 8.350 | 7.920 | 8.120 | 228,737 | -0.24(-2.87%) |
Apr 12, 2019 | 8.370 | 8.410 | 8.120 | 8.360 | 217,100 | +0.03(+0.36%) |
Apr 11, 2019 | 8.500 | 8.530 | 8.220 | 8.330 | 206,294 | -0.17(-2.00%) |
Apr 10, 2019 | 8.220 | 8.500 | 8.150 | 8.500 | 287,018 | +0.25(+3.03%) |
Apr 09, 2019 | 8.300 | 8.350 | 8.120 | 8.250 | 94,487 | -0.05(-0.60%) |
Apr 08, 2019 | 8.370 | 8.540 | 8.080 | 8.300 | 118,417 | -0.04(-0.48%) |
Apr 05, 2019 | 8.310 | 8.480 | 8.030 | 8.340 | 125,200 | +0.11(+1.34%) |
Apr 04, 2019 | 8.230 | 8.480 | 8.040 | 8.230 | 104,513 | +0.00(+0.00%) |
Apr 03, 2019 | 8.320 | 8.630 | 8.200 | 8.230 | 108,144 | +0.03(+0.37%) |
Apr 02, 2019 | 8.100 | 8.270 | 8.000 | 8.200 | 154,997 | +0.10(+1.23%) |