Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.280 | 7.420 | 7.240 | 7.420 | 835,000 | +0.18(+2.49%) |
Jun 27, 2019 | 7.170 | 7.240 | 7.050 | 7.240 | 423,153 | +0.06(+0.84%) |
Jun 26, 2019 | 7.070 | 7.270 | 6.980 | 7.180 | 422,529 | +0.22(+3.16%) |
Jun 25, 2019 | 6.920 | 7.070 | 6.840 | 6.960 | 344,542 | +0.09(+1.31%) |
Jun 24, 2019 | 7.020 | 7.120 | 6.850 | 6.870 | 419,109 | -0.17(-2.41%) |
Jun 21, 2019 | 6.860 | 7.045 | 6.850 | 7.040 | 597,200 | +0.16(+2.33%) |
Jun 20, 2019 | 6.840 | 6.895 | 6.745 | 6.880 | 538,855 | +0.24(+3.61%) |
Jun 19, 2019 | 6.510 | 6.690 | 6.450 | 6.640 | 659,848 | +0.08(+1.22%) |
Jun 18, 2019 | 6.590 | 6.690 | 6.520 | 6.560 | 463,100 | +0.03(+0.46%) |
Jun 17, 2019 | 6.330 | 6.575 | 6.300 | 6.530 | 924,471 | +0.16(+2.51%) |
Jun 14, 2019 | 6.600 | 6.620 | 6.340 | 6.370 | 442,100 | -0.23(-3.48%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.520 | 6.600 | 828,444 | +0.06(+0.92%) |
Jun 12, 2019 | 6.850 | 6.850 | 6.520 | 6.540 | 421,709 | -0.36(-5.22%) |
Jun 11, 2019 | 7.210 | 7.250 | 6.815 | 6.900 | 688,228 | -0.23(-3.23%) |
Jun 10, 2019 | 7.110 | 7.280 | 7.110 | 7.130 | 312,291 | +0.03(+0.42%) |
Jun 07, 2019 | 7.000 | 7.140 | 6.930 | 7.100 | 349,300 | +0.13(+1.87%) |
Jun 06, 2019 | 6.920 | 7.050 | 6.790 | 6.970 | 309,981 | +0.05(+0.72%) |
Jun 05, 2019 | 7.140 | 7.240 | 6.920 | 6.920 | 274,330 | -0.22(-3.08%) |
Jun 04, 2019 | 7.150 | 7.170 | 7.050 | 7.140 | 353,228 | +0.09(+1.28%) |
Jun 03, 2019 | 7.000 | 7.160 | 6.985 | 7.050 | 755,892 | +0.06(+0.86%) |
May 31, 2019 | 6.900 | 6.990 | 6.790 | 6.990 | 473,400 | -0.01(-0.14%) |
May 30, 2019 | 7.130 | 7.200 | 6.910 | 7.000 | 234,592 | -0.11(-1.55%) |
May 29, 2019 | 7.090 | 7.210 | 7.040 | 7.110 | 300,679 | -0.13(-1.80%) |
May 28, 2019 | 7.300 | 7.340 | 7.220 | 7.240 | 340,745 | -0.02(-0.28%) |
May 24, 2019 | 7.450 | 7.480 | 7.220 | 7.260 | 331,600 | -0.08(-1.09%) |
May 23, 2019 | 7.300 | 7.350 | 7.155 | 7.340 | 498,450 | -0.10(-1.34%) |
May 22, 2019 | 7.500 | 7.560 | 7.400 | 7.440 | 233,793 | -0.16(-2.11%) |
May 21, 2019 | 7.620 | 7.690 | 7.580 | 7.600 | 217,166 | +0.00(+0.00%) |
May 20, 2019 | 7.560 | 7.710 | 7.520 | 7.600 | 356,400 | -0.01(-0.13%) |
May 17, 2019 | 7.710 | 7.755 | 7.610 | 7.610 | 421,600 | -0.19(-2.44%) |
May 16, 2019 | 7.650 | 7.825 | 7.610 | 7.800 | 516,689 | +0.18(+2.36%) |
May 15, 2019 | 7.390 | 7.655 | 7.350 | 7.620 | 420,262 | +0.10(+1.33%) |
May 14, 2019 | 7.350 | 7.558 | 7.320 | 7.520 | 393,019 | +0.25(+3.44%) |
May 13, 2019 | 7.380 | 7.500 | 7.210 | 7.270 | 496,613 | -0.22(-2.94%) |
May 10, 2019 | 7.550 | 7.600 | 7.470 | 7.490 | 660,800 | -0.06(-0.79%) |
May 09, 2019 | 7.590 | 7.705 | 7.520 | 7.550 | 896,661 | +0.00(+0.00%) |
May 08, 2019 | 7.490 | 7.640 | 7.470 | 7.550 | 557,046 | +0.06(+0.80%) |
May 07, 2019 | 7.490 | 7.620 | 7.350 | 7.490 | 568,158 | -0.09(-1.19%) |
May 06, 2019 | 7.340 | 7.705 | 7.300 | 7.580 | 632,591 | +0.14(+1.88%) |
May 03, 2019 | 7.430 | 7.500 | 7.330 | 7.440 | 832,700 | +0.11(+1.50%) |
May 02, 2019 | 7.330 | 7.440 | 7.330 | 7.330 | 1,067,236 | -0.02(-0.27%) |
May 01, 2019 | 7.330 | 7.500 | 7.240 | 7.350 | 1,803,278 | +0.05(+0.68%) |
Apr 30, 2019 | 7.550 | 7.640 | 7.290 | 7.300 | 719,089 | -0.25(-3.31%) |
Apr 29, 2019 | 7.090 | 7.790 | 7.065 | 7.550 | 1,659,397 | +0.49(+6.94%) |
Apr 26, 2019 | 8.330 | 8.330 | 7.050 | 7.060 | 1,391,200 | -1.46(-17.14%) |
Apr 25, 2019 | 8.560 | 8.640 | 8.480 | 8.520 | 334,235 | -0.05(-0.58%) |
Apr 24, 2019 | 8.850 | 8.870 | 8.545 | 8.570 | 542,524 | -0.33(-3.71%) |
Apr 23, 2019 | 8.950 | 9.070 | 8.900 | 8.900 | 346,343 | -0.06(-0.67%) |
Apr 22, 2019 | 8.880 | 8.995 | 8.790 | 8.960 | 364,115 | +0.17(+1.93%) |
Apr 18, 2019 | 8.840 | 9.040 | 8.790 | 8.790 | 420,300 | -0.12(-1.35%) |
Apr 17, 2019 | 9.130 | 9.210 | 8.910 | 8.910 | 452,119 | -0.17(-1.87%) |
Apr 16, 2019 | 9.060 | 9.145 | 8.850 | 9.080 | 495,248 | +0.07(+0.78%) |
Apr 15, 2019 | 9.040 | 9.090 | 8.960 | 9.010 | 230,316 | -0.08(-0.88%) |
Apr 12, 2019 | 9.320 | 9.330 | 9.080 | 9.090 | 364,700 | -0.05(-0.55%) |
Apr 11, 2019 | 9.230 | 9.250 | 9.060 | 9.140 | 384,919 | -0.11(-1.19%) |
Apr 10, 2019 | 9.150 | 9.280 | 9.090 | 9.250 | 387,411 | +0.18(+1.98%) |
Apr 09, 2019 | 9.190 | 9.240 | 9.040 | 9.070 | 347,429 | -0.18(-1.95%) |
Apr 08, 2019 | 9.500 | 9.523 | 9.230 | 9.250 | 439,355 | -0.27(-2.84%) |
Apr 05, 2019 | 9.430 | 9.570 | 9.330 | 9.520 | 600,800 | +0.16(+1.71%) |
Apr 04, 2019 | 9.270 | 9.380 | 9.130 | 9.360 | 475,056 | +0.09(+0.97%) |
Apr 03, 2019 | 9.400 | 9.480 | 9.230 | 9.270 | 667,631 | -0.07(-0.75%) |
Apr 02, 2019 | 9.340 | 9.400 | 9.290 | 9.340 | 1,212,672 | +0.05(+0.54%) |