Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.890 | 8.110 | 7.630 | 8.070 | 113,300 | +0.27(+3.46%) |
Jun 27, 2019 | 7.910 | 8.150 | 7.630 | 7.800 | 134,336 | +0.19(+2.50%) |
Jun 26, 2019 | 7.580 | 7.770 | 7.400 | 7.610 | 52,423 | +0.13(+1.74%) |
Jun 25, 2019 | 7.760 | 7.800 | 7.330 | 7.480 | 78,381 | -0.23(-2.98%) |
Jun 24, 2019 | 8.100 | 8.140 | 7.510 | 7.710 | 144,373 | +0.12(+1.58%) |
Jun 21, 2019 | 7.700 | 7.880 | 7.296 | 7.590 | 159,900 | +0.10(+1.34%) |
Jun 20, 2019 | 7.300 | 7.680 | 7.200 | 7.490 | 191,457 | +0.65(+9.50%) |
Jun 19, 2019 | 6.490 | 6.930 | 6.400 | 6.840 | 74,982 | +0.39(+6.05%) |
Jun 18, 2019 | 6.270 | 6.490 | 6.169 | 6.450 | 61,702 | +0.40(+6.61%) |
Jun 17, 2019 | 5.870 | 6.190 | 5.850 | 6.050 | 31,832 | +0.16(+2.72%) |
Jun 14, 2019 | 5.950 | 6.130 | 5.830 | 5.890 | 41,600 | -0.06(-1.01%) |
Jun 13, 2019 | 6.000 | 6.020 | 5.890 | 5.950 | 54,465 | +0.05(+0.85%) |
Jun 12, 2019 | 5.980 | 6.170 | 5.670 | 5.900 | 46,024 | +0.04(+0.68%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.670 | 5.860 | 77,524 | -0.09(-1.51%) |
Jun 10, 2019 | 6.140 | 6.170 | 5.864 | 5.950 | 100,235 | -0.15(-2.46%) |
Jun 07, 2019 | 6.170 | 6.300 | 5.950 | 6.100 | 87,400 | -0.04(-0.65%) |
Jun 06, 2019 | 6.180 | 6.400 | 6.000 | 6.140 | 96,182 | -0.04(-0.65%) |
Jun 05, 2019 | 6.540 | 6.600 | 6.170 | 6.180 | 88,224 | -0.35(-5.36%) |
Jun 04, 2019 | 6.550 | 6.720 | 6.450 | 6.530 | 93,487 | -0.14(-2.10%) |
Jun 03, 2019 | 6.870 | 6.995 | 6.580 | 6.670 | 109,135 | -0.19(-2.77%) |
May 31, 2019 | 6.740 | 6.890 | 6.550 | 6.860 | 97,000 | +0.11(+1.63%) |
May 30, 2019 | 6.910 | 7.030 | 6.600 | 6.750 | 119,787 | -0.13(-1.89%) |
May 29, 2019 | 6.920 | 7.090 | 6.680 | 6.880 | 118,270 | -0.03(-0.43%) |
May 28, 2019 | 7.430 | 7.470 | 6.810 | 6.910 | 168,280 | -0.38(-5.21%) |
May 24, 2019 | 7.520 | 7.725 | 7.100 | 7.290 | 115,800 | -0.10(-1.35%) |
May 23, 2019 | 7.800 | 7.930 | 7.370 | 7.390 | 166,228 | -0.62(-7.74%) |
May 22, 2019 | 8.110 | 8.280 | 7.750 | 8.010 | 106,326 | -0.21(-2.55%) |
May 21, 2019 | 7.900 | 8.310 | 7.900 | 8.220 | 123,590 | +0.45(+5.79%) |
May 20, 2019 | 8.000 | 8.149 | 7.560 | 7.770 | 140,522 | -0.19(-2.39%) |
May 17, 2019 | 8.260 | 8.500 | 7.910 | 7.960 | 175,300 | -0.29(-3.52%) |
May 16, 2019 | 8.480 | 8.900 | 8.200 | 8.250 | 163,840 | -0.25(-2.94%) |
May 15, 2019 | 8.000 | 8.620 | 7.738 | 8.500 | 167,873 | +0.59(+7.46%) |
May 14, 2019 | 7.850 | 8.120 | 7.650 | 7.910 | 152,466 | +0.37(+4.91%) |
May 13, 2019 | 7.400 | 7.690 | 7.260 | 7.540 | 181,345 | +0.03(+0.40%) |
May 10, 2019 | 7.570 | 7.670 | 7.310 | 7.510 | 139,100 | -0.16(-2.09%) |
May 09, 2019 | 7.660 | 7.720 | 7.390 | 7.670 | 87,126 | -0.01(-0.13%) |
May 08, 2019 | 7.720 | 7.850 | 7.550 | 7.680 | 48,262 | -0.01(-0.13%) |
May 07, 2019 | 7.880 | 7.970 | 7.590 | 7.690 | 63,902 | -0.21(-2.66%) |
May 06, 2019 | 7.550 | 8.000 | 7.550 | 7.900 | 38,334 | +0.13(+1.67%) |
May 03, 2019 | 7.540 | 7.820 | 7.470 | 7.770 | 77,800 | +0.22(+2.91%) |
May 02, 2019 | 7.690 | 7.800 | 7.300 | 7.550 | 73,719 | -0.03(-0.40%) |
May 01, 2019 | 7.520 | 7.642 | 7.330 | 7.580 | 56,583 | +0.07(+0.93%) |
Apr 30, 2019 | 7.820 | 7.980 | 7.490 | 7.510 | 105,462 | -0.31(-3.96%) |
Apr 29, 2019 | 7.900 | 8.080 | 7.750 | 7.820 | 54,474 | -0.06(-0.76%) |
Apr 26, 2019 | 7.800 | 7.880 | 7.420 | 7.880 | 89,900 | +0.02(+0.25%) |
Apr 25, 2019 | 8.050 | 8.050 | 7.660 | 7.860 | 113,001 | -0.26(-3.20%) |
Apr 24, 2019 | 8.220 | 8.375 | 8.060 | 8.120 | 50,472 | -0.06(-0.73%) |
Apr 23, 2019 | 8.250 | 8.510 | 8.130 | 8.180 | 102,462 | -0.10(-1.21%) |
Apr 22, 2019 | 8.040 | 8.370 | 7.980 | 8.280 | 77,676 | +0.18(+2.22%) |
Apr 18, 2019 | 8.220 | 8.220 | 7.900 | 8.100 | 146,300 | -0.10(-1.22%) |
Apr 17, 2019 | 8.370 | 8.420 | 7.850 | 8.200 | 159,655 | -0.12(-1.44%) |
Apr 16, 2019 | 8.550 | 8.750 | 7.740 | 8.320 | 315,213 | -0.19(-2.23%) |
Apr 15, 2019 | 9.030 | 9.130 | 8.300 | 8.510 | 216,805 | -0.50(-5.55%) |
Apr 12, 2019 | 9.050 | 9.563 | 8.880 | 9.010 | 208,800 | +0.02(+0.22%) |
Apr 11, 2019 | 9.760 | 9.760 | 8.730 | 8.990 | 394,210 | -0.65(-6.74%) |
Apr 10, 2019 | 8.760 | 9.700 | 8.750 | 9.640 | 300,411 | +0.93(+10.68%) |
Apr 09, 2019 | 8.820 | 8.900 | 8.600 | 8.710 | 151,649 | -0.14(-1.58%) |
Apr 08, 2019 | 8.580 | 9.290 | 8.490 | 8.850 | 180,998 | +0.31(+3.63%) |
Apr 05, 2019 | 8.290 | 8.670 | 8.270 | 8.540 | 168,600 | +0.17(+2.03%) |
Apr 04, 2019 | 8.210 | 8.380 | 8.110 | 8.370 | 118,377 | +0.25(+3.08%) |
Apr 03, 2019 | 7.730 | 8.385 | 7.682 | 8.120 | 235,225 | +0.38(+4.91%) |
Apr 02, 2019 | 7.670 | 7.840 | 7.450 | 7.740 | 105,728 | +0.06(+0.78%) |