Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.255 | 8.344 | 8.255 | 8.280 | 46,402,204 | +0.02(+0.29%) |
Jun 27, 2019 | 8.126 | 8.288 | 8.093 | 8.255 | 53,070,872 | +0.23(+2.93%) |
Jun 26, 2019 | 7.988 | 8.061 | 7.948 | 8.021 | 41,684,536 | +0.06(+0.71%) |
Jun 25, 2019 | 8.069 | 8.085 | 7.956 | 7.964 | 35,430,140 | -0.09(-1.11%) |
Jun 24, 2019 | 8.053 | 8.110 | 8.037 | 8.053 | 34,708,516 | -0.03(-0.40%) |
Jun 21, 2019 | 8.118 | 8.134 | 8.021 | 8.085 | 59,188,904 | -0.04(-0.50%) |
Jun 20, 2019 | 8.199 | 8.215 | 8.053 | 8.126 | 39,639,960 | +0.00(+0.00%) |
Jun 19, 2019 | 8.215 | 8.239 | 8.118 | 8.126 | 35,880,528 | -0.05(-0.59%) |
Jun 18, 2019 | 8.158 | 8.255 | 8.134 | 8.174 | 40,256,980 | +0.04(+0.50%) |
Jun 17, 2019 | 8.085 | 8.166 | 8.045 | 8.134 | 23,950,142 | +0.06(+0.70%) |
Jun 14, 2019 | 8.101 | 8.126 | 8.045 | 8.077 | 26,630,558 | -0.06(-0.80%) |
Jun 13, 2019 | 7.988 | 8.142 | 7.932 | 8.142 | 31,573,420 | +0.17(+2.13%) |
Jun 12, 2019 | 8.012 | 8.037 | 7.964 | 7.972 | 26,868,440 | -0.04(-0.51%) |
Jun 11, 2019 | 7.988 | 8.077 | 7.923 | 8.012 | 32,655,560 | +0.06(+0.81%) |
Jun 10, 2019 | 8.004 | 8.118 | 7.899 | 7.948 | 41,857,488 | +0.05(+0.61%) |
Jun 07, 2019 | 7.899 | 7.948 | 7.851 | 7.899 | 23,288,950 | +0.01(+0.10%) |
Jun 06, 2019 | 7.867 | 7.948 | 7.818 | 7.891 | 34,955,432 | -0.02(-0.31%) |
Jun 05, 2019 | 7.988 | 8.029 | 7.810 | 7.915 | 52,443,660 | -0.11(-1.41%) |
Jun 04, 2019 | 7.875 | 8.053 | 7.867 | 8.029 | 46,116,576 | +0.25(+3.23%) |
Jun 03, 2019 | 7.786 | 7.810 | 7.656 | 7.778 | 48,737,744 | +0.07(+0.95%) |
May 31, 2019 | 7.673 | 7.721 | 7.547 | 7.705 | 59,616,776 | -0.18(-2.26%) |
May 30, 2019 | 7.883 | 7.964 | 7.834 | 7.883 | 30,564,642 | +0.02(+0.31%) |
May 29, 2019 | 7.843 | 7.891 | 7.729 | 7.859 | 39,091,148 | -0.06(-0.72%) |
May 28, 2019 | 7.988 | 8.012 | 7.907 | 7.915 | 31,579,900 | -0.04(-0.51%) |
May 24, 2019 | 8.029 | 8.053 | 7.932 | 7.956 | 24,957,716 | -0.02(-0.20%) |
May 23, 2019 | 7.972 | 7.972 | 7.826 | 7.972 | 52,474,492 | -0.10(-1.20%) |
May 22, 2019 | 8.231 | 8.263 | 8.037 | 8.069 | 63,514,904 | -0.22(-2.64%) |
May 21, 2019 | 8.344 | 8.344 | 8.215 | 8.288 | 37,182,320 | -0.03(-0.39%) |
May 20, 2019 | 8.336 | 8.336 | 8.255 | 8.320 | 36,486,864 | -0.01(-0.10%) |
May 17, 2019 | 8.352 | 8.450 | 8.288 | 8.328 | 42,707,960 | -0.09(-1.06%) |
May 16, 2019 | 8.336 | 8.450 | 8.336 | 8.417 | 40,399,516 | +0.03(+0.39%) |
May 15, 2019 | 8.263 | 8.417 | 8.126 | 8.385 | 54,427,216 | +0.10(+1.17%) |
May 14, 2019 | 8.215 | 8.328 | 8.199 | 8.288 | 37,694,988 | +0.13(+1.59%) |
May 13, 2019 | 8.231 | 8.304 | 8.126 | 8.158 | 63,138,272 | -0.24(-2.89%) |
May 10, 2019 | 8.352 | 8.425 | 8.255 | 8.401 | 46,494,004 | +0.15(+1.76%) |
May 09, 2019 | 8.304 | 8.336 | 8.150 | 8.255 | 53,895,348 | -0.11(-1.35%) |
May 08, 2019 | 8.401 | 8.458 | 8.344 | 8.369 | 41,351,724 | -0.03(-0.39%) |
May 07, 2019 | 8.360 | 8.425 | 8.336 | 8.401 | 50,739,620 | +0.01(+0.10%) |
May 06, 2019 | 8.191 | 8.433 | 8.191 | 8.393 | 35,344,324 | -0.03(-0.38%) |
May 03, 2019 | 8.393 | 8.458 | 8.336 | 8.425 | 44,840,436 | +0.06(+0.68%) |
May 02, 2019 | 8.336 | 8.377 | 8.255 | 8.369 | 42,636,436 | +0.03(+0.39%) |
May 01, 2019 | 8.482 | 8.498 | 8.328 | 8.336 | 51,650,252 | -0.12(-1.44%) |
Apr 30, 2019 | 8.328 | 8.498 | 8.312 | 8.458 | 56,929,832 | +0.11(+1.26%) |
Apr 29, 2019 | 8.385 | 8.409 | 8.150 | 8.352 | 77,222,696 | -0.07(-0.86%) |
Apr 26, 2019 | 8.118 | 8.458 | 8.053 | 8.425 | 192,918,336 | +0.82(+10.74%) |
Apr 25, 2019 | 7.705 | 7.713 | 7.559 | 7.608 | 64,877,636 | -0.14(-1.78%) |
Apr 24, 2019 | 7.648 | 7.778 | 7.608 | 7.745 | 49,156,300 | +0.06(+0.74%) |
Apr 23, 2019 | 7.575 | 7.697 | 7.527 | 7.689 | 48,790,396 | +0.12(+1.60%) |
Apr 22, 2019 | 7.631 | 7.631 | 7.535 | 7.567 | 48,575,856 | -0.04(-0.52%) |
Apr 18, 2019 | 7.583 | 7.663 | 7.551 | 7.607 | 37,464,756 | +0.04(+0.53%) |
Apr 17, 2019 | 7.488 | 7.631 | 7.480 | 7.567 | 38,513,780 | +0.11(+1.50%) |
Apr 16, 2019 | 7.424 | 7.488 | 7.360 | 7.456 | 51,408,340 | +0.02(+0.32%) |
Apr 15, 2019 | 7.551 | 7.567 | 7.376 | 7.432 | 51,726,316 | -0.10(-1.27%) |
Apr 12, 2019 | 7.543 | 7.647 | 7.520 | 7.528 | 48,516,000 | +0.05(+0.64%) |
Apr 11, 2019 | 7.448 | 7.496 | 7.432 | 7.480 | 33,251,968 | +0.05(+0.64%) |
Apr 10, 2019 | 7.352 | 7.448 | 7.328 | 7.432 | 35,738,456 | +0.10(+1.30%) |
Apr 09, 2019 | 7.384 | 7.456 | 7.304 | 7.336 | 37,495,320 | -0.07(-0.97%) |
Apr 08, 2019 | 7.312 | 7.424 | 7.304 | 7.408 | 32,917,256 | +0.04(+0.54%) |
Apr 05, 2019 | 7.304 | 7.384 | 7.233 | 7.368 | 47,522,480 | +0.01(+0.11%) |
Apr 04, 2019 | 7.336 | 7.408 | 7.312 | 7.360 | 49,562,312 | +0.09(+1.20%) |
Apr 03, 2019 | 7.225 | 7.384 | 7.217 | 7.273 | 71,097,744 | +0.10(+1.33%) |
Apr 02, 2019 | 7.129 | 7.193 | 7.097 | 7.177 | 38,528,804 | +0.02(+0.33%) |