Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.784 | 6.924 | 6.772 | 6.821 | 297,507 | +0.04(+0.63%) |
Jun 27, 2019 | 6.760 | 6.815 | 6.742 | 6.778 | 207,670 | +0.02(+0.27%) |
Jun 26, 2019 | 6.833 | 6.888 | 6.754 | 6.760 | 157,743 | -0.08(-1.15%) |
Jun 25, 2019 | 6.930 | 6.936 | 6.833 | 6.839 | 116,912 | -0.08(-1.14%) |
Jun 24, 2019 | 6.876 | 6.967 | 6.863 | 6.918 | 130,159 | +0.03(+0.44%) |
Jun 21, 2019 | 6.973 | 6.973 | 6.869 | 6.888 | 379,828 | -0.09(-1.22%) |
Jun 20, 2019 | 7.125 | 7.125 | 6.924 | 6.973 | 248,029 | -0.10(-1.46%) |
Jun 19, 2019 | 7.125 | 7.197 | 7.070 | 7.076 | 187,191 | -0.01(-0.09%) |
Jun 18, 2019 | 7.106 | 7.197 | 7.076 | 7.082 | 201,407 | -0.01(-0.19%) |
Jun 17, 2019 | 7.095 | 7.174 | 7.065 | 7.095 | 266,869 | +0.03(+0.43%) |
Jun 14, 2019 | 7.071 | 7.144 | 7.053 | 7.065 | 260,985 | +0.02(+0.26%) |
Jun 13, 2019 | 7.065 | 7.089 | 6.975 | 7.047 | 239,803 | -0.01(-0.09%) |
Jun 12, 2019 | 6.950 | 7.095 | 6.944 | 7.053 | 243,808 | +0.11(+1.57%) |
Jun 11, 2019 | 6.938 | 6.987 | 6.884 | 6.944 | 237,742 | +0.07(+1.05%) |
Jun 10, 2019 | 6.793 | 6.908 | 6.775 | 6.872 | 193,290 | +0.09(+1.34%) |
Jun 07, 2019 | 6.793 | 6.855 | 6.757 | 6.781 | 226,872 | +0.02(+0.36%) |
Jun 06, 2019 | 6.649 | 6.769 | 6.649 | 6.757 | 171,654 | +0.11(+1.63%) |
Jun 05, 2019 | 6.709 | 6.709 | 6.624 | 6.649 | 242,973 | -0.02(-0.36%) |
Jun 04, 2019 | 6.860 | 6.860 | 6.667 | 6.673 | 411,102 | -0.10(-1.52%) |
Jun 03, 2019 | 6.680 | 6.793 | 6.680 | 6.775 | 344,879 | +0.11(+1.62%) |
May 31, 2019 | 6.889 | 6.909 | 6.662 | 6.668 | 414,316 | -0.23(-3.30%) |
May 30, 2019 | 6.907 | 6.943 | 6.847 | 6.895 | 205,480 | +0.01(+0.09%) |
May 29, 2019 | 6.889 | 6.943 | 6.855 | 6.889 | 215,940 | -0.01(-0.17%) |
May 28, 2019 | 7.015 | 7.015 | 6.901 | 6.901 | 246,761 | -0.09(-1.29%) |
May 24, 2019 | 6.985 | 7.009 | 6.925 | 6.991 | 140,386 | +0.03(+0.43%) |
May 23, 2019 | 6.925 | 6.967 | 6.907 | 6.961 | 152,804 | +0.01(+0.09%) |
May 22, 2019 | 6.895 | 6.985 | 6.895 | 6.955 | 123,845 | +0.04(+0.52%) |
May 21, 2019 | 7.093 | 7.093 | 6.907 | 6.919 | 278,843 | -0.16(-2.30%) |
May 20, 2019 | 6.909 | 7.106 | 6.909 | 7.082 | 288,657 | +0.15(+2.24%) |
May 17, 2019 | 6.933 | 7.011 | 6.915 | 6.927 | 193,911 | -0.07(-0.94%) |
May 16, 2019 | 6.897 | 7.011 | 6.856 | 6.993 | 257,989 | +0.10(+1.38%) |
May 15, 2019 | 7.088 | 7.118 | 6.826 | 6.897 | 836,406 | -0.23(-3.18%) |
May 14, 2019 | 7.171 | 7.296 | 7.112 | 7.124 | 299,587 | -0.05(-0.66%) |
May 13, 2019 | 7.249 | 7.308 | 7.106 | 7.171 | 315,788 | -0.13(-1.71%) |
May 10, 2019 | 7.273 | 7.320 | 7.267 | 7.296 | 164,530 | +0.02(+0.33%) |
May 09, 2019 | 7.338 | 7.350 | 7.237 | 7.273 | 177,036 | -0.07(-0.89%) |
May 08, 2019 | 7.344 | 7.412 | 7.326 | 7.338 | 109,218 | -0.01(-0.16%) |
May 07, 2019 | 7.404 | 7.439 | 7.308 | 7.350 | 204,621 | -0.07(-0.88%) |
May 06, 2019 | 7.368 | 7.469 | 7.356 | 7.416 | 136,292 | +0.00(+0.00%) |
May 03, 2019 | 7.368 | 7.469 | 7.368 | 7.416 | 214,897 | +0.04(+0.57%) |
May 02, 2019 | 7.404 | 7.438 | 7.338 | 7.374 | 122,342 | -0.02(-0.32%) |
May 01, 2019 | 7.487 | 7.487 | 7.392 | 7.398 | 184,477 | -0.06(-0.80%) |
Apr 30, 2019 | 7.481 | 7.481 | 7.362 | 7.457 | 176,561 | -0.01(-0.08%) |
Apr 29, 2019 | 7.445 | 7.487 | 7.428 | 7.463 | 137,663 | +0.03(+0.40%) |
Apr 26, 2019 | 7.332 | 7.439 | 7.331 | 7.434 | 176,115 | +0.10(+1.30%) |
Apr 25, 2019 | 7.362 | 7.392 | 7.225 | 7.338 | 247,662 | -0.03(-0.40%) |
Apr 24, 2019 | 7.368 | 7.428 | 7.368 | 7.368 | 144,508 | +0.00(+0.00%) |
Apr 23, 2019 | 7.362 | 7.439 | 7.356 | 7.368 | 168,676 | -0.01(-0.16%) |
Apr 22, 2019 | 7.326 | 7.416 | 7.326 | 7.380 | 227,625 | +0.05(+0.65%) |
Apr 18, 2019 | 7.445 | 7.498 | 7.332 | 7.332 | 293,805 | -0.12(-1.61%) |
Apr 17, 2019 | 7.506 | 7.524 | 7.417 | 7.453 | 196,556 | -0.04(-0.47%) |
Apr 16, 2019 | 7.405 | 7.524 | 7.393 | 7.488 | 303,181 | +0.08(+1.12%) |
Apr 15, 2019 | 7.358 | 7.405 | 7.340 | 7.405 | 180,785 | +0.08(+1.05%) |
Apr 12, 2019 | 7.429 | 7.430 | 7.287 | 7.328 | 284,092 | -0.09(-1.20%) |
Apr 11, 2019 | 7.304 | 7.423 | 7.297 | 7.417 | 356,203 | +0.14(+1.87%) |
Apr 10, 2019 | 7.180 | 7.287 | 7.180 | 7.281 | 245,178 | +0.11(+1.49%) |
Apr 09, 2019 | 7.174 | 7.216 | 7.168 | 7.174 | 194,099 | +0.00(+0.00%) |
Apr 08, 2019 | 7.150 | 7.186 | 7.121 | 7.174 | 220,057 | +0.01(+0.17%) |
Apr 05, 2019 | 7.115 | 7.162 | 7.102 | 7.162 | 138,416 | +0.05(+0.75%) |
Apr 04, 2019 | 7.109 | 7.145 | 7.091 | 7.109 | 184,599 | -0.01(-0.17%) |
Apr 03, 2019 | 7.109 | 7.121 | 7.056 | 7.121 | 223,696 | +0.02(+0.25%) |
Apr 02, 2019 | 6.996 | 7.109 | 6.973 | 7.103 | 271,654 | +0.11(+1.61%) |