Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.460 | 8.040 | 7.440 | 7.880 | 2,915,400 | +0.41(+5.49%) |
Jun 27, 2019 | 7.160 | 7.510 | 7.080 | 7.470 | 619,035 | +0.31(+4.33%) |
Jun 26, 2019 | 6.790 | 7.200 | 6.750 | 7.160 | 698,918 | +0.40(+5.92%) |
Jun 25, 2019 | 6.930 | 6.975 | 6.565 | 6.760 | 664,894 | -0.16(-2.31%) |
Jun 24, 2019 | 7.050 | 7.390 | 6.860 | 6.920 | 542,124 | -0.13(-1.84%) |
Jun 21, 2019 | 7.410 | 7.410 | 7.030 | 7.050 | 294,000 | -0.39(-5.24%) |
Jun 20, 2019 | 7.410 | 7.570 | 7.320 | 7.440 | 396,671 | +0.09(+1.22%) |
Jun 19, 2019 | 7.090 | 7.400 | 7.050 | 7.350 | 372,090 | +0.24(+3.38%) |
Jun 18, 2019 | 7.050 | 7.150 | 6.965 | 7.110 | 354,819 | +0.09(+1.28%) |
Jun 17, 2019 | 7.120 | 7.190 | 6.990 | 7.020 | 260,305 | -0.09(-1.27%) |
Jun 14, 2019 | 7.280 | 7.320 | 7.100 | 7.110 | 309,700 | -0.19(-2.60%) |
Jun 13, 2019 | 7.040 | 7.420 | 7.040 | 7.300 | 588,210 | +0.27(+3.84%) |
Jun 12, 2019 | 6.910 | 7.070 | 6.800 | 7.030 | 416,830 | +0.12(+1.74%) |
Jun 11, 2019 | 7.020 | 7.153 | 6.850 | 6.910 | 315,458 | -0.05(-0.72%) |
Jun 10, 2019 | 7.170 | 7.250 | 6.870 | 6.960 | 360,780 | -0.20(-2.79%) |
Jun 07, 2019 | 7.380 | 7.460 | 7.160 | 7.160 | 256,200 | -0.20(-2.72%) |
Jun 06, 2019 | 7.300 | 7.440 | 7.100 | 7.360 | 345,378 | +0.05(+0.68%) |
Jun 05, 2019 | 7.650 | 7.720 | 7.290 | 7.310 | 302,185 | -0.35(-4.57%) |
Jun 04, 2019 | 7.440 | 7.670 | 7.400 | 7.660 | 367,389 | +0.31(+4.22%) |
Jun 03, 2019 | 7.200 | 7.400 | 7.180 | 7.350 | 268,359 | +0.12(+1.66%) |
May 31, 2019 | 7.180 | 7.250 | 7.050 | 7.230 | 308,400 | +0.00(+0.00%) |
May 30, 2019 | 7.380 | 7.440 | 7.120 | 7.230 | 596,036 | -0.14(-1.90%) |
May 29, 2019 | 7.500 | 7.710 | 7.330 | 7.370 | 374,135 | -0.19(-2.51%) |
May 28, 2019 | 7.810 | 7.870 | 7.520 | 7.560 | 325,416 | -0.24(-3.08%) |
May 24, 2019 | 7.870 | 7.951 | 7.780 | 7.800 | 248,900 | -0.03(-0.38%) |
May 23, 2019 | 7.930 | 7.950 | 7.740 | 7.830 | 370,329 | -0.20(-2.49%) |
May 22, 2019 | 8.100 | 8.260 | 8.010 | 8.030 | 457,860 | -0.11(-1.35%) |
May 21, 2019 | 8.100 | 8.180 | 8.050 | 8.140 | 236,321 | +0.05(+0.62%) |
May 20, 2019 | 8.010 | 8.160 | 7.870 | 8.090 | 271,965 | +0.03(+0.37%) |
May 17, 2019 | 8.040 | 8.175 | 8.020 | 8.060 | 396,100 | -0.04(-0.49%) |
May 16, 2019 | 8.360 | 8.360 | 8.070 | 8.100 | 474,628 | -0.24(-2.88%) |
May 15, 2019 | 8.170 | 8.390 | 8.060 | 8.340 | 473,991 | +0.17(+2.08%) |
May 14, 2019 | 8.450 | 8.450 | 8.080 | 8.170 | 748,890 | -0.19(-2.27%) |
May 13, 2019 | 8.420 | 8.500 | 8.040 | 8.360 | 742,842 | -0.18(-2.11%) |
May 10, 2019 | 8.200 | 9.040 | 8.100 | 8.540 | 1,121,900 | +0.88(+11.49%) |
May 09, 2019 | 7.400 | 7.760 | 7.330 | 7.660 | 625,100 | +0.18(+2.41%) |
May 08, 2019 | 7.400 | 7.590 | 7.300 | 7.480 | 372,957 | +0.04(+0.54%) |
May 07, 2019 | 7.510 | 7.650 | 7.390 | 7.440 | 287,466 | -0.17(-2.23%) |
May 06, 2019 | 7.260 | 7.650 | 7.260 | 7.610 | 389,107 | +0.23(+3.12%) |
May 03, 2019 | 7.260 | 7.490 | 7.240 | 7.380 | 461,900 | +0.16(+2.22%) |
May 02, 2019 | 7.170 | 7.430 | 7.050 | 7.220 | 519,677 | +0.04(+0.56%) |
May 01, 2019 | 7.170 | 7.300 | 7.060 | 7.180 | 298,894 | +0.03(+0.42%) |
Apr 30, 2019 | 7.290 | 7.330 | 7.009 | 7.150 | 418,756 | -0.15(-2.05%) |
Apr 29, 2019 | 7.260 | 7.490 | 7.200 | 7.300 | 364,456 | +0.06(+0.83%) |
Apr 26, 2019 | 7.160 | 7.280 | 7.080 | 7.240 | 440,500 | +0.06(+0.84%) |
Apr 25, 2019 | 7.150 | 7.300 | 7.070 | 7.180 | 459,745 | +0.05(+0.70%) |
Apr 24, 2019 | 6.920 | 7.160 | 6.920 | 7.130 | 406,757 | +0.22(+3.18%) |
Apr 23, 2019 | 6.800 | 6.990 | 6.720 | 6.910 | 442,162 | +0.11(+1.62%) |
Apr 22, 2019 | 6.810 | 6.860 | 6.710 | 6.800 | 272,631 | -0.05(-0.73%) |
Apr 18, 2019 | 6.760 | 6.880 | 6.760 | 6.850 | 254,000 | +0.09(+1.33%) |
Apr 17, 2019 | 6.670 | 6.780 | 6.560 | 6.760 | 341,679 | +0.11(+1.65%) |
Apr 16, 2019 | 6.610 | 6.699 | 6.420 | 6.650 | 408,001 | +0.05(+0.76%) |
Apr 15, 2019 | 6.590 | 6.640 | 6.430 | 6.600 | 315,694 | +0.04(+0.61%) |
Apr 12, 2019 | 6.430 | 6.630 | 6.380 | 6.560 | 360,700 | +0.18(+2.82%) |
Apr 11, 2019 | 6.390 | 6.440 | 6.280 | 6.380 | 227,718 | +0.01(+0.16%) |
Apr 10, 2019 | 6.200 | 6.380 | 6.120 | 6.370 | 375,423 | +0.17(+2.74%) |
Apr 09, 2019 | 6.340 | 6.400 | 6.180 | 6.200 | 820,290 | -0.15(-2.36%) |
Apr 08, 2019 | 6.330 | 6.431 | 6.300 | 6.350 | 251,038 | +0.00(+0.00%) |
Apr 05, 2019 | 6.270 | 6.390 | 6.130 | 6.350 | 830,300 | +0.11(+1.76%) |
Apr 04, 2019 | 5.870 | 6.295 | 5.870 | 6.240 | 610,896 | +0.36(+6.12%) |
Apr 03, 2019 | 6.330 | 6.362 | 5.850 | 5.880 | 1,821,458 | -0.40(-6.37%) |
Apr 02, 2019 | 6.770 | 6.800 | 6.190 | 6.280 | 973,103 | -0.49(-7.24%) |