Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.390 | 6.670 | 6.125 | 6.490 | 987,100 | +0.13(+2.04%) |
Jun 27, 2019 | 6.250 | 6.400 | 6.225 | 6.360 | 462,791 | +0.14(+2.25%) |
Jun 26, 2019 | 6.270 | 6.330 | 6.150 | 6.220 | 300,996 | -0.06(-0.96%) |
Jun 25, 2019 | 6.430 | 6.510 | 6.210 | 6.280 | 388,490 | -0.15(-2.33%) |
Jun 24, 2019 | 6.670 | 6.790 | 6.320 | 6.430 | 342,034 | -0.25(-3.74%) |
Jun 21, 2019 | 6.670 | 6.750 | 6.430 | 6.680 | 533,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.960 | 7.020 | 6.700 | 6.710 | 300,746 | -0.16(-2.33%) |
Jun 19, 2019 | 6.900 | 6.950 | 6.810 | 6.870 | 120,748 | -0.01(-0.15%) |
Jun 18, 2019 | 6.830 | 6.940 | 6.830 | 6.880 | 135,785 | +0.06(+0.88%) |
Jun 17, 2019 | 6.750 | 6.910 | 6.750 | 6.820 | 155,863 | +0.06(+0.89%) |
Jun 14, 2019 | 6.920 | 7.000 | 6.740 | 6.760 | 160,200 | -0.14(-2.03%) |
Jun 13, 2019 | 7.030 | 7.050 | 6.890 | 6.900 | 237,869 | -0.09(-1.29%) |
Jun 12, 2019 | 6.930 | 7.070 | 6.880 | 6.990 | 278,648 | +0.07(+1.01%) |
Jun 11, 2019 | 6.960 | 6.970 | 6.660 | 6.920 | 375,549 | +0.05(+0.73%) |
Jun 10, 2019 | 6.740 | 6.950 | 6.740 | 6.870 | 133,124 | +0.15(+2.23%) |
Jun 07, 2019 | 6.840 | 7.000 | 6.690 | 6.720 | 151,800 | -0.09(-1.32%) |
Jun 06, 2019 | 6.740 | 6.830 | 6.600 | 6.810 | 202,005 | +0.06(+0.89%) |
Jun 05, 2019 | 6.850 | 6.940 | 6.610 | 6.750 | 218,651 | -0.06(-0.88%) |
Jun 04, 2019 | 6.730 | 6.845 | 6.620 | 6.810 | 208,506 | +0.16(+2.41%) |
Jun 03, 2019 | 6.710 | 6.780 | 6.620 | 6.650 | 235,330 | -0.04(-0.60%) |
May 31, 2019 | 6.620 | 6.770 | 6.600 | 6.690 | 210,100 | -0.01(-0.15%) |
May 30, 2019 | 6.600 | 6.790 | 6.600 | 6.700 | 295,997 | +0.06(+0.90%) |
May 29, 2019 | 6.620 | 6.750 | 6.600 | 6.640 | 194,767 | -0.06(-0.90%) |
May 28, 2019 | 6.660 | 6.780 | 6.610 | 6.700 | 132,473 | +0.03(+0.45%) |
May 24, 2019 | 6.620 | 6.830 | 6.620 | 6.670 | 109,100 | +0.00(+0.00%) |
May 23, 2019 | 6.850 | 6.850 | 6.542 | 6.670 | 183,656 | -0.29(-4.17%) |
May 22, 2019 | 6.960 | 7.070 | 6.780 | 6.960 | 201,159 | -0.03(-0.43%) |
May 21, 2019 | 6.830 | 7.080 | 6.830 | 6.990 | 142,453 | +0.12(+1.75%) |
May 20, 2019 | 6.840 | 6.900 | 6.700 | 6.870 | 128,365 | -0.01(-0.15%) |
May 17, 2019 | 7.010 | 7.230 | 6.780 | 6.880 | 198,900 | -0.21(-2.96%) |
May 16, 2019 | 7.180 | 7.410 | 7.050 | 7.090 | 186,486 | -0.10(-1.39%) |
May 15, 2019 | 7.150 | 7.300 | 7.110 | 7.190 | 117,796 | -0.06(-0.83%) |
May 14, 2019 | 7.120 | 7.280 | 7.110 | 7.250 | 120,282 | +0.16(+2.26%) |
May 13, 2019 | 7.410 | 7.530 | 7.000 | 7.090 | 285,254 | -0.46(-6.09%) |
May 10, 2019 | 7.490 | 7.560 | 7.210 | 7.550 | 321,500 | +0.04(+0.53%) |
May 09, 2019 | 7.520 | 7.595 | 7.360 | 7.510 | 239,997 | -0.05(-0.66%) |
May 08, 2019 | 7.670 | 7.780 | 7.470 | 7.560 | 233,325 | -0.14(-1.82%) |
May 07, 2019 | 7.910 | 8.140 | 7.630 | 7.700 | 296,864 | -0.31(-3.87%) |
May 06, 2019 | 7.840 | 8.170 | 7.810 | 8.010 | 649,393 | +0.05(+0.63%) |
May 03, 2019 | 7.790 | 8.000 | 7.690 | 7.960 | 363,500 | +0.17(+2.18%) |
May 02, 2019 | 7.710 | 7.930 | 7.548 | 7.790 | 393,022 | +0.03(+0.39%) |
May 01, 2019 | 7.510 | 7.770 | 7.180 | 7.760 | 650,134 | +0.52(+7.18%) |
Apr 30, 2019 | 7.440 | 7.450 | 7.200 | 7.240 | 559,319 | -0.15(-2.03%) |
Apr 29, 2019 | 7.370 | 7.510 | 7.100 | 7.390 | 201,811 | +0.06(+0.82%) |
Apr 26, 2019 | 7.200 | 7.430 | 7.180 | 7.330 | 286,600 | +0.15(+2.09%) |
Apr 25, 2019 | 7.100 | 7.285 | 6.990 | 7.180 | 275,371 | +0.08(+1.13%) |
Apr 24, 2019 | 7.250 | 7.260 | 7.040 | 7.100 | 124,127 | -0.12(-1.66%) |
Apr 23, 2019 | 7.000 | 7.280 | 6.950 | 7.220 | 244,476 | +0.22(+3.14%) |
Apr 22, 2019 | 6.970 | 7.200 | 6.920 | 7.000 | 235,391 | +0.00(+0.00%) |
Apr 18, 2019 | 6.890 | 7.020 | 6.710 | 7.000 | 311,700 | +0.08(+1.16%) |
Apr 17, 2019 | 7.320 | 7.390 | 6.617 | 6.920 | 549,910 | -0.40(-5.46%) |
Apr 16, 2019 | 7.440 | 7.580 | 7.290 | 7.320 | 220,473 | -0.12(-1.61%) |
Apr 15, 2019 | 7.510 | 7.720 | 7.370 | 7.440 | 157,470 | -0.07(-0.93%) |
Apr 12, 2019 | 7.490 | 7.720 | 7.425 | 7.510 | 182,200 | +0.07(+0.94%) |
Apr 11, 2019 | 7.460 | 7.490 | 7.300 | 7.440 | 585,217 | -0.03(-0.40%) |
Apr 10, 2019 | 7.210 | 7.510 | 7.210 | 7.470 | 232,032 | +0.26(+3.61%) |
Apr 09, 2019 | 7.330 | 7.360 | 7.200 | 7.210 | 322,253 | -0.15(-2.04%) |
Apr 08, 2019 | 7.300 | 7.360 | 7.120 | 7.360 | 121,800 | +0.05(+0.68%) |
Apr 05, 2019 | 7.110 | 7.344 | 7.070 | 7.310 | 265,600 | +0.20(+2.81%) |
Apr 04, 2019 | 7.060 | 7.140 | 6.873 | 7.110 | 216,090 | +0.05(+0.71%) |
Apr 03, 2019 | 7.180 | 7.260 | 6.990 | 7.060 | 230,127 | -0.06(-0.84%) |
Apr 02, 2019 | 7.030 | 7.180 | 6.900 | 7.120 | 264,087 | +0.09(+1.28%) |