Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.420 | 8.450 | 8.200 | 8.410 | 36,100 | +0.20(+2.44%) |
Jun 27, 2019 | 8.410 | 8.560 | 8.210 | 8.210 | 34,168 | -0.20(-2.38%) |
Jun 26, 2019 | 8.420 | 8.640 | 8.300 | 8.410 | 45,344 | +0.18(+2.19%) |
Jun 25, 2019 | 8.300 | 8.350 | 8.040 | 8.230 | 33,649 | -0.02(-0.24%) |
Jun 24, 2019 | 8.500 | 8.510 | 8.250 | 8.250 | 23,832 | -0.26(-3.06%) |
Jun 21, 2019 | 7.900 | 8.510 | 7.900 | 8.510 | 60,200 | +0.59(+7.45%) |
Jun 20, 2019 | 7.910 | 8.050 | 7.700 | 7.920 | 36,599 | +0.17(+2.19%) |
Jun 19, 2019 | 7.860 | 8.090 | 7.720 | 7.750 | 107,472 | -0.03(-0.39%) |
Jun 18, 2019 | 7.950 | 7.950 | 7.658 | 7.780 | 9,151 | -0.11(-1.39%) |
Jun 17, 2019 | 8.000 | 8.020 | 7.680 | 7.890 | 12,525 | -0.06(-0.75%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.880 | 7.950 | 16,500 | -0.04(-0.50%) |
Jun 13, 2019 | 8.170 | 8.170 | 7.930 | 7.990 | 13,158 | +0.02(+0.25%) |
Jun 12, 2019 | 8.121 | 8.121 | 7.710 | 7.970 | 13,902 | +0.13(+1.66%) |
Jun 11, 2019 | 7.790 | 8.140 | 7.772 | 7.840 | 40,231 | +0.04(+0.51%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.690 | 7.800 | 39,393 | +0.15(+1.91%) |
Jun 07, 2019 | 7.280 | 7.750 | 7.216 | 7.654 | 51,400 | +0.39(+5.42%) |
Jun 06, 2019 | 7.250 | 7.330 | 7.110 | 7.260 | 14,029 | -0.03(-0.34%) |
Jun 05, 2019 | 7.080 | 7.350 | 7.080 | 7.285 | 13,647 | +0.20(+2.75%) |
Jun 04, 2019 | 7.160 | 7.200 | 7.050 | 7.090 | 7,285 | -0.11(-1.53%) |
Jun 03, 2019 | 7.020 | 7.200 | 6.920 | 7.200 | 11,995 | +0.14(+1.98%) |
May 31, 2019 | 7.240 | 7.306 | 7.060 | 7.060 | 11,500 | -0.26(-3.58%) |
May 30, 2019 | 7.300 | 7.365 | 7.171 | 7.322 | 14,525 | +0.04(+0.58%) |
May 29, 2019 | 7.200 | 7.280 | 7.100 | 7.280 | 17,661 | +0.06(+0.83%) |
May 28, 2019 | 7.100 | 7.220 | 7.075 | 7.220 | 18,145 | +0.05(+0.77%) |
May 24, 2019 | 7.200 | 7.200 | 7.038 | 7.165 | 30,600 | -0.01(-0.21%) |
May 23, 2019 | 6.840 | 7.200 | 6.840 | 7.180 | 30,669 | +0.14(+2.06%) |
May 22, 2019 | 7.066 | 7.100 | 6.914 | 7.035 | 16,586 | -0.04(-0.50%) |
May 21, 2019 | 6.865 | 7.100 | 6.865 | 7.070 | 15,986 | +0.00(+0.00%) |
May 20, 2019 | 6.780 | 7.200 | 6.780 | 7.070 | 102,559 | +0.02(+0.28%) |
May 17, 2019 | 7.040 | 7.050 | 6.985 | 7.050 | 47,800 | +0.05(+0.71%) |
May 16, 2019 | 6.900 | 7.050 | 6.830 | 7.000 | 13,256 | +0.10(+1.45%) |
May 15, 2019 | 6.980 | 7.000 | 6.900 | 6.900 | 12,684 | -0.11(-1.57%) |
May 14, 2019 | 7.020 | 7.090 | 6.950 | 7.010 | 43,022 | -0.02(-0.28%) |
May 13, 2019 | 7.200 | 7.200 | 6.950 | 7.030 | 29,299 | -0.17(-2.36%) |
May 10, 2019 | 6.620 | 7.200 | 6.601 | 7.200 | 98,800 | +0.61(+9.26%) |
May 09, 2019 | 6.310 | 6.590 | 6.160 | 6.590 | 65,282 | +0.18(+2.81%) |
May 08, 2019 | 6.500 | 6.500 | 6.360 | 6.410 | 11,817 | -0.07(-1.08%) |
May 07, 2019 | 6.540 | 6.540 | 6.434 | 6.480 | 6,429 | +0.02(+0.31%) |
May 06, 2019 | 6.500 | 6.500 | 6.418 | 6.460 | 16,840 | +0.08(+1.25%) |
May 03, 2019 | 6.305 | 6.390 | 6.240 | 6.380 | 11,600 | +0.05(+0.79%) |
May 02, 2019 | 6.260 | 6.330 | 6.120 | 6.330 | 25,031 | +0.16(+2.59%) |
May 01, 2019 | 6.360 | 6.360 | 6.130 | 6.170 | 38,944 | -0.16(-2.53%) |
Apr 30, 2019 | 6.380 | 6.440 | 6.230 | 6.330 | 25,451 | -0.11(-1.71%) |
Apr 29, 2019 | 6.230 | 6.440 | 6.230 | 6.440 | 56,106 | +0.20(+3.25%) |
Apr 26, 2019 | 6.410 | 6.410 | 6.200 | 6.237 | 20,800 | -0.01(-0.20%) |
Apr 25, 2019 | 6.360 | 6.430 | 6.250 | 6.250 | 38,976 | -0.11(-1.73%) |
Apr 24, 2019 | 6.430 | 6.490 | 6.360 | 6.360 | 28,794 | -0.08(-1.24%) |
Apr 23, 2019 | 6.460 | 6.600 | 6.440 | 6.440 | 29,721 | -0.07(-1.08%) |
Apr 22, 2019 | 6.530 | 6.550 | 6.490 | 6.510 | 15,555 | +0.02(+0.31%) |
Apr 18, 2019 | 6.480 | 6.560 | 6.430 | 6.490 | 14,500 | -0.01(-0.15%) |
Apr 17, 2019 | 6.430 | 6.560 | 6.430 | 6.500 | 9,780 | +0.06(+0.93%) |
Apr 16, 2019 | 6.490 | 6.600 | 6.440 | 6.440 | 8,981 | -0.05(-0.77%) |
Apr 15, 2019 | 6.550 | 6.580 | 6.490 | 6.490 | 33,412 | -0.11(-1.67%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.580 | 6.600 | 9,800 | +0.04(+0.61%) |
Apr 11, 2019 | 6.600 | 6.628 | 6.560 | 6.560 | 13,860 | -0.02(-0.30%) |
Apr 10, 2019 | 6.510 | 6.640 | 6.510 | 6.580 | 8,178 | +0.00(+0.00%) |
Apr 09, 2019 | 6.550 | 6.640 | 6.452 | 6.580 | 8,075 | +0.03(+0.46%) |
Apr 08, 2019 | 6.430 | 6.580 | 6.430 | 6.550 | 10,148 | +0.04(+0.61%) |
Apr 05, 2019 | 6.400 | 6.510 | 6.400 | 6.510 | 8,200 | +0.10(+1.56%) |
Apr 04, 2019 | 6.430 | 6.535 | 6.340 | 6.410 | 15,357 | -0.03(-0.47%) |
Apr 03, 2019 | 6.480 | 6.600 | 6.440 | 6.440 | 11,978 | -0.12(-1.83%) |
Apr 02, 2019 | 6.580 | 6.633 | 6.470 | 6.560 | 7,107 | +0.03(+0.46%) |