Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.774 | 7.856 | 7.744 | 7.856 | 91,551 | +0.07(+0.86%) |
Jun 27, 2019 | 7.759 | 7.849 | 7.737 | 7.789 | 75,092 | +0.01(+0.10%) |
Jun 26, 2019 | 7.602 | 7.845 | 7.602 | 7.781 | 84,034 | +0.18(+2.36%) |
Jun 25, 2019 | 7.744 | 7.781 | 7.467 | 7.602 | 258,889 | -0.19(-2.50%) |
Jun 24, 2019 | 7.841 | 7.856 | 7.714 | 7.796 | 101,571 | -0.10(-1.23%) |
Jun 21, 2019 | 7.894 | 7.931 | 7.819 | 7.894 | 333,060 | +0.02(+0.29%) |
Jun 20, 2019 | 7.924 | 7.931 | 7.819 | 7.871 | 90,082 | +0.00(+0.00%) |
Jun 19, 2019 | 7.811 | 7.931 | 7.766 | 7.871 | 110,357 | +0.04(+0.57%) |
Jun 18, 2019 | 7.841 | 7.924 | 7.789 | 7.826 | 80,057 | -0.01(-0.10%) |
Jun 17, 2019 | 7.849 | 7.879 | 7.804 | 7.834 | 147,947 | -0.01(-0.19%) |
Jun 14, 2019 | 7.804 | 7.864 | 7.737 | 7.849 | 160,115 | +0.07(+0.96%) |
Jun 13, 2019 | 7.744 | 7.804 | 7.714 | 7.774 | 113,687 | +0.10(+1.27%) |
Jun 12, 2019 | 7.729 | 7.811 | 7.632 | 7.677 | 194,962 | -0.07(-0.97%) |
Jun 11, 2019 | 7.662 | 7.811 | 7.549 | 7.751 | 167,162 | +0.16(+2.17%) |
Jun 10, 2019 | 7.669 | 7.774 | 7.564 | 7.587 | 136,858 | -0.07(-0.88%) |
Jun 07, 2019 | 7.579 | 7.781 | 7.542 | 7.654 | 126,702 | +0.04(+0.49%) |
Jun 06, 2019 | 7.549 | 7.647 | 7.520 | 7.617 | 66,848 | +0.04(+0.49%) |
Jun 05, 2019 | 7.819 | 7.819 | 7.520 | 7.579 | 122,052 | -0.22(-2.88%) |
Jun 04, 2019 | 7.662 | 7.849 | 7.632 | 7.804 | 140,780 | +0.18(+2.36%) |
Jun 03, 2019 | 7.520 | 7.744 | 7.520 | 7.624 | 127,566 | +0.08(+1.09%) |
May 31, 2019 | 7.407 | 7.579 | 7.325 | 7.542 | 177,757 | +0.10(+1.31%) |
May 30, 2019 | 7.445 | 7.542 | 7.347 | 7.445 | 129,548 | +0.01(+0.20%) |
May 29, 2019 | 7.482 | 7.499 | 7.243 | 7.430 | 247,058 | -0.07(-1.00%) |
May 28, 2019 | 7.602 | 7.602 | 7.422 | 7.505 | 182,707 | -0.12(-1.57%) |
May 24, 2019 | 7.527 | 7.643 | 7.482 | 7.624 | 64,019 | +0.16(+2.10%) |
May 23, 2019 | 7.542 | 7.647 | 7.407 | 7.467 | 261,939 | -0.13(-1.67%) |
May 22, 2019 | 7.707 | 7.707 | 7.594 | 7.594 | 59,328 | -0.16(-2.12%) |
May 21, 2019 | 7.609 | 7.789 | 7.594 | 7.759 | 126,835 | +0.17(+2.27%) |
May 20, 2019 | 7.669 | 7.709 | 7.579 | 7.587 | 211,055 | -0.11(-1.46%) |
May 17, 2019 | 7.781 | 7.819 | 7.647 | 7.699 | 146,749 | -0.11(-1.44%) |
May 16, 2019 | 7.692 | 7.961 | 7.692 | 7.811 | 198,022 | +0.04(+0.58%) |
May 15, 2019 | 7.692 | 7.819 | 7.632 | 7.766 | 182,393 | +0.06(+0.78%) |
May 14, 2019 | 7.722 | 7.841 | 7.564 | 7.707 | 251,158 | -0.01(-0.19%) |
May 13, 2019 | 7.744 | 7.856 | 7.669 | 7.722 | 327,679 | -0.24(-3.01%) |
May 10, 2019 | 7.729 | 7.991 | 7.707 | 7.961 | 197,403 | +0.31(+4.06%) |
May 09, 2019 | 7.846 | 7.868 | 7.520 | 7.650 | 808,596 | -0.20(-2.50%) |
May 08, 2019 | 7.796 | 8.006 | 7.796 | 7.846 | 220,452 | +0.05(+0.65%) |
May 07, 2019 | 7.919 | 8.028 | 7.745 | 7.796 | 381,735 | -0.15(-1.92%) |
May 06, 2019 | 7.883 | 8.122 | 7.883 | 7.948 | 221,476 | -0.08(-0.99%) |
May 03, 2019 | 7.875 | 8.130 | 7.875 | 8.028 | 105,531 | +0.19(+2.41%) |
May 02, 2019 | 7.912 | 7.999 | 7.803 | 7.839 | 162,970 | -0.03(-0.37%) |
May 01, 2019 | 7.934 | 7.970 | 7.774 | 7.868 | 135,384 | -0.07(-0.82%) |
Apr 30, 2019 | 7.941 | 8.071 | 7.875 | 7.934 | 150,497 | +0.09(+1.11%) |
Apr 29, 2019 | 7.963 | 8.202 | 7.788 | 7.846 | 303,617 | -0.07(-0.83%) |
Apr 26, 2019 | 7.897 | 7.955 | 7.832 | 7.912 | 133,498 | +0.02(+0.28%) |
Apr 25, 2019 | 8.064 | 8.064 | 7.876 | 7.890 | 212,817 | -0.15(-1.90%) |
Apr 24, 2019 | 8.151 | 8.188 | 7.984 | 8.042 | 184,554 | -0.11(-1.34%) |
Apr 23, 2019 | 8.188 | 8.260 | 8.115 | 8.151 | 109,446 | +0.02(+0.27%) |
Apr 22, 2019 | 8.021 | 8.224 | 8.021 | 8.130 | 199,926 | +0.06(+0.72%) |
Apr 18, 2019 | 8.071 | 8.079 | 7.930 | 8.071 | 107,046 | -0.02(-0.27%) |
Apr 17, 2019 | 8.122 | 8.168 | 7.992 | 8.093 | 239,516 | -0.03(-0.36%) |
Apr 16, 2019 | 8.180 | 8.231 | 8.057 | 8.122 | 158,302 | -0.04(-0.44%) |
Apr 15, 2019 | 8.137 | 8.195 | 8.079 | 8.159 | 186,892 | +0.04(+0.45%) |
Apr 12, 2019 | 8.195 | 8.238 | 8.064 | 8.122 | 127,298 | -0.05(-0.62%) |
Apr 11, 2019 | 8.180 | 8.275 | 8.115 | 8.173 | 131,958 | -0.06(-0.71%) |
Apr 10, 2019 | 8.035 | 8.238 | 8.035 | 8.231 | 224,563 | +0.18(+2.25%) |
Apr 09, 2019 | 8.246 | 8.246 | 7.999 | 8.050 | 137,590 | -0.20(-2.46%) |
Apr 08, 2019 | 8.217 | 8.340 | 8.101 | 8.253 | 335,070 | +0.06(+0.71%) |
Apr 05, 2019 | 8.130 | 8.209 | 7.905 | 8.195 | 244,540 | +0.05(+0.62%) |
Apr 04, 2019 | 7.745 | 8.188 | 7.745 | 8.144 | 419,473 | +0.43(+5.55%) |
Apr 03, 2019 | 7.505 | 7.788 | 7.505 | 7.716 | 337,438 | +0.20(+2.71%) |
Apr 02, 2019 | 7.585 | 7.730 | 7.476 | 7.513 | 276,855 | -0.12(-1.52%) |