Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.720 | 7.720 | 7.720 | 0 | +0.05(+0.65%) | |
Jun 27, 2019 | 7.740 | 7.760 | 7.660 | 7.670 | 208,904 | -0.07(-0.90%) |
Jun 26, 2019 | 7.710 | 7.800 | 7.630 | 7.740 | 197,742 | +0.02(+0.26%) |
Jun 25, 2019 | 7.690 | 7.740 | 7.690 | 7.720 | 237,501 | -0.02(-0.26%) |
Jun 24, 2019 | 7.710 | 8.000 | 7.690 | 7.740 | 309,414 | +0.02(+0.26%) |
Jun 21, 2019 | 7.680 | 7.730 | 7.530 | 7.720 | 3,938,230 | +0.02(+0.26%) |
Jun 20, 2019 | 7.740 | 7.770 | 7.650 | 7.700 | 167,247 | -0.04(-0.52%) |
Jun 19, 2019 | 7.660 | 7.760 | 7.610 | 7.740 | 203,723 | +0.05(+0.65%) |
Jun 18, 2019 | 7.710 | 7.800 | 7.640 | 7.690 | 406,702 | +0.00(+0.00%) |
Jun 17, 2019 | 7.610 | 7.710 | 7.600 | 7.690 | 387,714 | +0.09(+1.18%) |
Jun 14, 2019 | 7.710 | 7.710 | 7.560 | 7.600 | 103,570 | -0.12(-1.55%) |
Jun 13, 2019 | 7.760 | 7.970 | 7.690 | 7.720 | 232,033 | -0.05(-0.64%) |
Jun 12, 2019 | 7.470 | 7.780 | 7.470 | 7.770 | 277,793 | +0.29(+3.88%) |
Jun 11, 2019 | 7.440 | 7.480 | 7.410 | 7.480 | 145,328 | +0.06(+0.81%) |
Jun 10, 2019 | 7.450 | 7.470 | 7.390 | 7.420 | 293,708 | +0.01(+0.13%) |
Jun 07, 2019 | 7.460 | 7.540 | 7.410 | 7.410 | 332,136 | -0.04(-0.54%) |
Jun 06, 2019 | 7.500 | 7.540 | 7.440 | 7.450 | 114,333 | -0.05(-0.67%) |
Jun 05, 2019 | 7.470 | 7.520 | 7.450 | 7.500 | 247,712 | +0.04(+0.54%) |
Jun 04, 2019 | 7.460 | 7.490 | 7.400 | 7.460 | 223,567 | +0.00(+0.00%) |
Jun 03, 2019 | 7.520 | 7.560 | 7.450 | 7.460 | 336,428 | -0.08(-1.06%) |
May 31, 2019 | 7.470 | 7.540 | 7.450 | 7.540 | 155,667 | +0.04(+0.53%) |
May 30, 2019 | 7.490 | 7.520 | 7.470 | 7.500 | 240,424 | +0.00(+0.00%) |
May 29, 2019 | 7.500 | 7.510 | 7.420 | 7.500 | 237,961 | -0.01(-0.13%) |
May 28, 2019 | 7.470 | 7.550 | 7.470 | 7.510 | 306,585 | -0.02(-0.27%) |
May 27, 2019 | 7.390 | 7.570 | 7.370 | 7.530 | 171,235 | +0.14(+1.89%) |
May 24, 2019 | 7.400 | 7.420 | 7.380 | 7.390 | 203,388 | +0.00(+0.00%) |
May 23, 2019 | 7.430 | 7.460 | 7.360 | 7.390 | 760,061 | -0.05(-0.67%) |
May 22, 2019 | 7.420 | 7.460 | 7.370 | 7.440 | 195,256 | +0.00(+0.00%) |
May 21, 2019 | 7.440 | 7.500 | 7.370 | 7.440 | 268,484 | -0.02(-0.27%) |
May 17, 2019 | 7.460 | 7.460 | 7.460 | 0 | -0.01(-0.13%) | |
May 16, 2019 | 7.460 | 7.520 | 7.450 | 7.470 | 165,248 | +0.03(+0.40%) |
May 15, 2019 | 7.390 | 7.490 | 7.360 | 7.440 | 220,265 | +0.03(+0.40%) |
May 14, 2019 | 7.400 | 7.450 | 7.330 | 7.410 | 1,561,330 | +0.02(+0.27%) |
May 13, 2019 | 7.400 | 7.440 | 7.320 | 7.390 | 677,256 | -0.05(-0.67%) |
May 10, 2019 | 7.430 | 7.480 | 7.350 | 7.440 | 256,742 | -0.03(-0.40%) |
May 09, 2019 | 7.360 | 7.470 | 7.310 | 7.470 | 268,433 | -0.03(-0.40%) |
May 08, 2019 | 7.340 | 7.560 | 7.320 | 7.500 | 2,461,329 | +0.15(+2.04%) |
May 07, 2019 | 7.290 | 7.360 | 7.290 | 7.350 | 427,718 | +0.02(+0.27%) |
May 06, 2019 | 7.290 | 7.400 | 7.250 | 7.330 | 287,740 | +0.01(+0.14%) |
May 03, 2019 | 7.310 | 7.430 | 7.100 | 7.320 | 181,368 | +0.02(+0.27%) |
May 02, 2019 | 7.350 | 7.350 | 7.210 | 7.300 | 67,277 | -0.06(-0.82%) |
May 01, 2019 | 7.300 | 7.450 | 7.290 | 7.360 | 98,829 | +0.06(+0.82%) |
Apr 30, 2019 | 7.240 | 7.320 | 7.210 | 7.300 | 1,776,089 | +0.07(+0.97%) |
Apr 29, 2019 | 7.230 | 7.260 | 7.190 | 7.230 | 122,310 | +0.00(+0.00%) |
Apr 26, 2019 | 7.280 | 7.330 | 7.220 | 7.230 | 198,987 | -0.08(-1.09%) |
Apr 25, 2019 | 7.270 | 7.320 | 7.230 | 7.310 | 81,493 | +0.04(+0.55%) |
Apr 24, 2019 | 7.180 | 7.300 | 7.170 | 7.270 | 109,544 | +0.08(+1.11%) |
Apr 23, 2019 | 7.200 | 7.230 | 7.120 | 7.190 | 167,500 | +0.00(+0.00%) |
Apr 22, 2019 | 7.280 | 7.320 | 7.170 | 7.190 | 177,089 | -0.17(-2.31%) |
Apr 18, 2019 | 7.360 | 7.360 | 7.360 | 0 | +0.06(+0.82%) | |
Apr 17, 2019 | 7.290 | 7.320 | 7.250 | 7.300 | 290,114 | +0.03(+0.41%) |
Apr 16, 2019 | 7.310 | 7.370 | 7.270 | 7.270 | 115,985 | -0.06(-0.82%) |
Apr 15, 2019 | 7.350 | 7.390 | 7.270 | 7.330 | 126,151 | -0.02(-0.27%) |
Apr 12, 2019 | 7.400 | 7.410 | 7.350 | 7.350 | 119,805 | -0.04(-0.54%) |
Apr 11, 2019 | 7.420 | 7.420 | 7.370 | 7.390 | 96,729 | -0.04(-0.54%) |
Apr 10, 2019 | 7.450 | 7.450 | 7.420 | 7.430 | 62,814 | +0.00(+0.00%) |
Apr 09, 2019 | 7.430 | 7.440 | 7.360 | 7.430 | 173,698 | -0.04(-0.54%) |
Apr 08, 2019 | 7.400 | 7.480 | 7.400 | 7.470 | 123,475 | +0.06(+0.81%) |
Apr 05, 2019 | 7.390 | 7.420 | 7.360 | 7.410 | 96,575 | +0.02(+0.27%) |
Apr 04, 2019 | 7.450 | 7.530 | 7.340 | 7.390 | 430,762 | -0.07(-0.94%) |
Apr 03, 2019 | 7.430 | 7.520 | 7.430 | 7.460 | 234,376 | +0.02(+0.27%) |
Apr 02, 2019 | 7.350 | 7.450 | 7.320 | 7.440 | 155,234 | +0.08(+1.09%) |