Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.861 | 7.870 | 7.748 | 7.818 | 19,734 | -0.03(-0.44%) |
Jun 27, 2019 | 7.809 | 7.914 | 7.800 | 7.853 | 6,950 | +0.11(+1.46%) |
Jun 26, 2019 | 7.792 | 7.861 | 7.731 | 7.739 | 3,899 | -0.01(-0.11%) |
Jun 25, 2019 | 7.843 | 7.853 | 7.699 | 7.748 | 14,347 | -0.06(-0.78%) |
Jun 24, 2019 | 7.670 | 7.957 | 7.670 | 7.809 | 89,239 | +0.22(+2.87%) |
Jun 21, 2019 | 7.495 | 7.609 | 7.408 | 7.591 | 71,366 | +0.09(+1.16%) |
Jun 20, 2019 | 7.504 | 7.518 | 7.279 | 7.504 | 22,153 | +0.03(+0.35%) |
Jun 19, 2019 | 7.391 | 7.482 | 7.382 | 7.478 | 38,929 | +0.06(+0.82%) |
Jun 18, 2019 | 7.408 | 7.469 | 7.304 | 7.417 | 60,499 | +0.14(+1.92%) |
Jun 17, 2019 | 7.269 | 7.312 | 7.269 | 7.277 | 4,724 | -0.04(-0.60%) |
Jun 14, 2019 | 7.312 | 7.443 | 7.238 | 7.321 | 6,884 | +0.07(+0.96%) |
Jun 13, 2019 | 7.426 | 7.461 | 7.251 | 7.251 | 20,322 | -0.24(-3.14%) |
Jun 12, 2019 | 7.504 | 7.504 | 7.391 | 7.487 | 4,055 | +0.04(+0.55%) |
Jun 11, 2019 | 7.539 | 7.549 | 7.426 | 7.445 | 10,319 | -0.07(-0.90%) |
Jun 10, 2019 | 7.565 | 7.705 | 7.482 | 7.513 | 21,151 | -0.02(-0.28%) |
Jun 07, 2019 | 7.530 | 7.565 | 7.478 | 7.534 | 5,392 | -0.02(-0.29%) |
Jun 06, 2019 | 7.539 | 7.627 | 7.454 | 7.556 | 9,071 | +0.14(+1.88%) |
Jun 05, 2019 | 7.522 | 7.522 | 7.417 | 7.417 | 8,481 | -0.06(-0.82%) |
Jun 04, 2019 | 7.478 | 7.513 | 7.413 | 7.478 | 9,479 | +0.11(+1.54%) |
Jun 03, 2019 | 7.487 | 7.487 | 7.237 | 7.365 | 18,617 | -0.06(-0.82%) |
May 31, 2019 | 7.556 | 7.556 | 7.408 | 7.426 | 24,324 | -0.16(-2.07%) |
May 30, 2019 | 7.190 | 7.606 | 7.190 | 7.583 | 12,862 | +0.17(+2.23%) |
May 29, 2019 | 7.443 | 7.443 | 7.376 | 7.417 | 26,336 | -0.03(-0.35%) |
May 28, 2019 | 7.391 | 7.583 | 7.391 | 7.443 | 24,053 | -0.12(-1.61%) |
May 24, 2019 | 6.981 | 7.565 | 6.981 | 7.565 | 20,423 | -0.10(-1.36%) |
May 23, 2019 | 7.739 | 7.739 | 7.622 | 7.670 | 21,094 | -0.08(-1.01%) |
May 22, 2019 | 7.705 | 7.761 | 7.696 | 7.748 | 3,940 | +0.00(+0.00%) |
May 21, 2019 | 7.748 | 7.800 | 7.748 | 7.748 | 9,341 | +0.00(+0.00%) |
May 20, 2019 | 7.635 | 7.750 | 7.609 | 7.748 | 18,524 | +0.02(+0.23%) |
May 17, 2019 | 7.741 | 7.775 | 7.722 | 7.731 | 13,309 | -0.01(-0.11%) |
May 16, 2019 | 7.635 | 7.748 | 7.574 | 7.739 | 31,902 | -0.02(-0.31%) |
May 15, 2019 | 7.783 | 7.818 | 7.635 | 7.764 | 31,964 | -0.08(-1.02%) |
May 14, 2019 | 7.905 | 7.949 | 7.800 | 7.844 | 16,519 | +0.03(+0.45%) |
May 13, 2019 | 7.949 | 7.949 | 7.766 | 7.809 | 18,870 | -0.17(-2.18%) |
May 10, 2019 | 7.844 | 7.992 | 7.661 | 7.983 | 22,603 | +0.14(+1.78%) |
May 09, 2019 | 8.018 | 8.018 | 7.766 | 7.844 | 20,529 | -0.05(-0.66%) |
May 08, 2019 | 8.088 | 8.088 | 7.896 | 7.896 | 2,230 | -0.16(-1.95%) |
May 07, 2019 | 8.097 | 8.123 | 7.914 | 8.053 | 8,938 | -0.04(-0.54%) |
May 06, 2019 | 8.044 | 8.140 | 8.043 | 8.097 | 12,408 | -0.10(-1.28%) |
May 03, 2019 | 8.193 | 8.315 | 8.079 | 8.201 | 41,534 | -0.03(-0.32%) |
May 02, 2019 | 8.323 | 8.323 | 8.140 | 8.227 | 27,628 | -0.12(-1.46%) |
May 01, 2019 | 8.350 | 8.384 | 8.149 | 8.350 | 20,487 | -0.03(-0.31%) |
Apr 30, 2019 | 8.358 | 8.463 | 8.280 | 8.376 | 25,905 | +0.01(+0.10%) |
Apr 29, 2019 | 8.472 | 8.550 | 8.071 | 8.367 | 148,246 | -0.05(-0.62%) |
Apr 26, 2019 | 8.341 | 8.463 | 8.315 | 8.419 | 72,514 | -0.07(-0.82%) |
Apr 25, 2019 | 8.698 | 8.890 | 8.288 | 8.489 | 210,140 | -0.21(-2.40%) |
Apr 24, 2019 | 8.210 | 8.716 | 8.210 | 8.698 | 124,272 | +0.47(+5.72%) |
Apr 23, 2019 | 8.114 | 8.280 | 7.975 | 8.227 | 39,686 | +0.14(+1.72%) |
Apr 22, 2019 | 8.044 | 8.114 | 8.003 | 8.088 | 20,352 | +0.07(+0.87%) |
Apr 18, 2019 | 8.071 | 8.071 | 7.901 | 8.018 | 13,424 | +0.00(+0.00%) |
Apr 17, 2019 | 8.105 | 8.166 | 8.002 | 8.018 | 12,811 | -0.09(-1.08%) |
Apr 16, 2019 | 8.088 | 8.149 | 8.057 | 8.105 | 16,059 | +0.08(+0.98%) |
Apr 15, 2019 | 8.123 | 8.132 | 7.914 | 8.027 | 15,769 | -0.08(-0.97%) |
Apr 12, 2019 | 8.097 | 8.105 | 8.027 | 8.105 | 34,077 | +0.01(+0.11%) |
Apr 11, 2019 | 8.062 | 8.227 | 8.053 | 8.097 | 37,080 | +0.03(+0.43%) |
Apr 10, 2019 | 7.809 | 8.062 | 7.809 | 8.062 | 97,821 | +0.36(+4.64%) |
Apr 09, 2019 | 7.678 | 7.782 | 7.635 | 7.705 | 12,390 | -0.04(-0.56%) |
Apr 08, 2019 | 7.705 | 7.766 | 7.678 | 7.748 | 13,195 | +0.05(+0.68%) |
Apr 05, 2019 | 7.696 | 7.731 | 7.577 | 7.696 | 16,636 | +0.13(+1.73%) |
Apr 04, 2019 | 7.452 | 7.731 | 7.422 | 7.565 | 31,572 | +0.12(+1.64%) |
Apr 03, 2019 | 7.469 | 7.617 | 7.304 | 7.443 | 39,865 | +0.05(+0.71%) |
Apr 02, 2019 | 7.382 | 7.443 | 7.182 | 7.391 | 52,926 | -0.02(-0.24%) |