Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.058 | 7.200 | 6.890 | 7.080 | 14,700 | +0.05(+0.71%) |
Jun 27, 2019 | 7.070 | 7.200 | 7.030 | 7.030 | 9,769 | +0.02(+0.29%) |
Jun 26, 2019 | 7.070 | 7.105 | 6.970 | 7.010 | 2,790 | +0.07(+1.01%) |
Jun 25, 2019 | 7.050 | 7.210 | 6.940 | 6.940 | 2,741 | +0.01(+0.14%) |
Jun 24, 2019 | 7.000 | 7.000 | 6.830 | 6.930 | 6,659 | -0.29(-4.07%) |
Jun 21, 2019 | 7.210 | 7.395 | 7.140 | 7.224 | 14,200 | +0.22(+3.20%) |
Jun 20, 2019 | 7.100 | 7.161 | 7.000 | 7.000 | 7,541 | +0.12(+1.74%) |
Jun 19, 2019 | 6.910 | 7.005 | 6.790 | 6.880 | 12,323 | +0.18(+2.69%) |
Jun 18, 2019 | 6.690 | 6.755 | 6.530 | 6.700 | 11,462 | -0.13(-1.90%) |
Jun 17, 2019 | 7.000 | 7.000 | 6.750 | 6.830 | 10,011 | +0.06(+0.89%) |
Jun 14, 2019 | 6.850 | 7.020 | 6.740 | 6.770 | 65,000 | -0.03(-0.37%) |
Jun 13, 2019 | 7.010 | 7.010 | 6.780 | 6.795 | 6,575 | -0.16(-2.23%) |
Jun 12, 2019 | 6.790 | 7.020 | 6.780 | 6.950 | 7,080 | -0.04(-0.57%) |
Jun 11, 2019 | 6.840 | 7.010 | 6.830 | 6.990 | 12,589 | +0.17(+2.49%) |
Jun 10, 2019 | 6.820 | 6.850 | 6.780 | 6.820 | 24,648 | +0.14(+2.11%) |
Jun 07, 2019 | 6.630 | 6.790 | 6.560 | 6.679 | 6,500 | -0.05(-0.76%) |
Jun 06, 2019 | 6.650 | 6.790 | 6.600 | 6.730 | 12,709 | +0.03(+0.45%) |
Jun 05, 2019 | 6.880 | 6.880 | 6.700 | 6.700 | 12,649 | -0.27(-3.94%) |
Jun 04, 2019 | 7.070 | 7.080 | 6.880 | 6.975 | 11,769 | -0.12(-1.62%) |
Jun 03, 2019 | 6.980 | 7.200 | 6.940 | 7.090 | 13,500 | +0.35(+5.25%) |
May 31, 2019 | 6.590 | 6.736 | 6.500 | 6.736 | 5,800 | +0.39(+6.08%) |
May 30, 2019 | 6.350 | 6.365 | 6.240 | 6.350 | 5,928 | +0.13(+2.09%) |
May 29, 2019 | 6.210 | 6.230 | 6.100 | 6.220 | 14,466 | -0.02(-0.24%) |
May 28, 2019 | 6.340 | 6.460 | 6.210 | 6.235 | 21,803 | -0.48(-7.22%) |
May 24, 2019 | 6.775 | 6.880 | 6.620 | 6.720 | 4,200 | -0.10(-1.39%) |
May 23, 2019 | 6.830 | 6.890 | 6.790 | 6.815 | 34,488 | -0.38(-5.24%) |
May 22, 2019 | 7.230 | 7.360 | 7.180 | 7.192 | 4,832 | +0.06(+0.81%) |
May 21, 2019 | 7.100 | 7.220 | 6.990 | 7.135 | 7,982 | -0.04(-0.50%) |
May 20, 2019 | 7.275 | 7.640 | 7.170 | 7.170 | 8,976 | +0.02(+0.28%) |
May 17, 2019 | 7.190 | 7.510 | 7.090 | 7.150 | 4,800 | -0.03(-0.42%) |
May 16, 2019 | 7.120 | 7.550 | 7.120 | 7.180 | 11,695 | +0.12(+1.77%) |
May 15, 2019 | 6.980 | 7.250 | 6.820 | 7.055 | 8,183 | -0.06(-0.77%) |
May 14, 2019 | 7.095 | 7.300 | 6.990 | 7.110 | 10,866 | -0.03(-0.42%) |
May 13, 2019 | 7.215 | 7.300 | 7.140 | 7.140 | 19,134 | -0.17(-2.33%) |
May 10, 2019 | 7.265 | 7.320 | 7.060 | 7.310 | 15,300 | +0.15(+2.14%) |
May 09, 2019 | 7.160 | 7.460 | 7.050 | 7.157 | 19,414 | -0.11(-1.56%) |
May 08, 2019 | 7.332 | 7.580 | 7.270 | 7.270 | 15,060 | -0.01(-0.16%) |
May 07, 2019 | 7.390 | 7.390 | 7.270 | 7.282 | 10,236 | -0.18(-2.40%) |
May 06, 2019 | 7.230 | 7.600 | 7.230 | 7.461 | 8,910 | +0.13(+1.79%) |
May 03, 2019 | 7.170 | 7.400 | 7.170 | 7.330 | 6,800 | +0.05(+0.69%) |
May 02, 2019 | 7.110 | 7.280 | 6.980 | 7.280 | 17,017 | +0.25(+3.56%) |
May 01, 2019 | 7.062 | 7.150 | 7.030 | 7.030 | 20,614 | -0.06(-0.85%) |
Apr 30, 2019 | 7.030 | 7.390 | 7.030 | 7.090 | 9,702 | +0.06(+0.85%) |
Apr 29, 2019 | 7.060 | 7.320 | 7.030 | 7.030 | 6,358 | -0.17(-2.36%) |
Apr 26, 2019 | 7.030 | 7.370 | 6.980 | 7.200 | 11,600 | -0.10(-1.37%) |
Apr 25, 2019 | 7.340 | 7.480 | 7.200 | 7.300 | 21,098 | +0.00(+0.00%) |
Apr 24, 2019 | 7.380 | 7.550 | 7.240 | 7.300 | 21,483 | -0.06(-0.82%) |
Apr 23, 2019 | 7.580 | 7.660 | 7.350 | 7.360 | 12,588 | -0.12(-1.60%) |
Apr 22, 2019 | 7.450 | 7.660 | 7.450 | 7.480 | 13,093 | -0.05(-0.66%) |
Apr 18, 2019 | 7.601 | 7.650 | 7.450 | 7.530 | 22,800 | +0.09(+1.21%) |
Apr 17, 2019 | 7.410 | 7.550 | 7.360 | 7.440 | 18,214 | +0.10(+1.40%) |
Apr 16, 2019 | 7.402 | 7.402 | 7.190 | 7.338 | 31,930 | +0.30(+4.29%) |
Apr 15, 2019 | 7.043 | 7.280 | 6.990 | 7.036 | 301,390 | +0.16(+2.27%) |
Apr 12, 2019 | 7.020 | 7.050 | 6.840 | 6.880 | 10,700 | +0.01(+0.14%) |
Apr 11, 2019 | 6.980 | 7.120 | 6.870 | 6.870 | 10,855 | -0.21(-3.03%) |
Apr 10, 2019 | 7.070 | 7.110 | 7.040 | 7.085 | 16,595 | +0.19(+2.82%) |
Apr 09, 2019 | 6.882 | 7.180 | 6.850 | 6.891 | 11,117 | +0.08(+1.12%) |
Apr 08, 2019 | 6.600 | 6.960 | 6.600 | 6.815 | 21,031 | -0.18(-2.64%) |
Apr 05, 2019 | 7.030 | 7.060 | 7.000 | 7.000 | 15,700 | -0.12(-1.62%) |
Apr 04, 2019 | 7.020 | 7.270 | 6.920 | 7.115 | 20,132 | +0.23(+3.34%) |
Apr 03, 2019 | 6.780 | 6.980 | 6.760 | 6.885 | 11,586 | +0.45(+6.96%) |
Apr 02, 2019 | 6.730 | 6.780 | 6.330 | 6.437 | 8,081 | -0.17(-2.62%) |