Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.180 | 7.300 | 7.060 | 7.300 | 356,900 | +0.11(+1.53%) |
Jun 27, 2019 | 7.080 | 7.190 | 7.010 | 7.190 | 59,285 | +0.11(+1.55%) |
Jun 26, 2019 | 7.110 | 7.200 | 7.070 | 7.080 | 64,269 | -0.04(-0.56%) |
Jun 25, 2019 | 7.090 | 7.150 | 6.965 | 7.120 | 65,781 | +0.05(+0.71%) |
Jun 24, 2019 | 7.060 | 7.120 | 7.045 | 7.070 | 67,593 | -0.07(-0.98%) |
Jun 21, 2019 | 7.030 | 7.156 | 6.935 | 7.140 | 187,100 | +0.07(+0.99%) |
Jun 20, 2019 | 7.020 | 7.130 | 7.000 | 7.070 | 42,306 | +0.03(+0.43%) |
Jun 19, 2019 | 7.000 | 7.080 | 6.830 | 7.040 | 79,290 | +0.01(+0.14%) |
Jun 18, 2019 | 6.900 | 7.110 | 6.900 | 7.030 | 53,105 | +0.11(+1.59%) |
Jun 17, 2019 | 6.900 | 6.920 | 6.850 | 6.920 | 54,308 | +0.02(+0.29%) |
Jun 14, 2019 | 7.040 | 7.130 | 6.890 | 6.900 | 44,300 | -0.18(-2.54%) |
Jun 13, 2019 | 7.020 | 7.100 | 7.010 | 7.080 | 50,305 | +0.06(+0.85%) |
Jun 12, 2019 | 6.870 | 7.050 | 6.870 | 7.020 | 78,651 | +0.07(+1.01%) |
Jun 11, 2019 | 6.860 | 6.970 | 6.830 | 6.950 | 70,253 | +0.08(+1.16%) |
Jun 10, 2019 | 6.780 | 6.880 | 6.750 | 6.870 | 58,596 | +0.07(+1.03%) |
Jun 07, 2019 | 6.770 | 6.820 | 6.710 | 6.800 | 65,900 | -0.03(-0.44%) |
Jun 06, 2019 | 6.740 | 6.860 | 6.620 | 6.830 | 93,268 | +0.00(+0.00%) |
Jun 05, 2019 | 6.710 | 6.830 | 6.570 | 6.830 | 565,133 | +0.08(+1.19%) |
Jun 04, 2019 | 6.520 | 6.750 | 6.485 | 6.750 | 70,815 | +0.23(+3.53%) |
Jun 03, 2019 | 6.400 | 6.540 | 6.300 | 6.520 | 70,301 | +0.11(+1.72%) |
May 31, 2019 | 6.610 | 6.660 | 6.340 | 6.410 | 89,300 | -0.26(-3.90%) |
May 30, 2019 | 6.600 | 6.700 | 6.580 | 6.670 | 38,158 | +0.04(+0.60%) |
May 29, 2019 | 6.630 | 6.750 | 6.610 | 6.630 | 52,515 | -0.08(-1.19%) |
May 28, 2019 | 6.550 | 6.720 | 6.490 | 6.710 | 86,297 | +0.13(+1.98%) |
May 24, 2019 | 6.540 | 6.630 | 6.540 | 6.580 | 37,100 | +0.03(+0.46%) |
May 23, 2019 | 6.550 | 6.570 | 6.470 | 6.550 | 47,493 | -0.07(-1.06%) |
May 22, 2019 | 6.550 | 6.630 | 6.450 | 6.620 | 113,535 | +0.02(+0.30%) |
May 21, 2019 | 6.610 | 6.660 | 6.550 | 6.600 | 68,244 | -0.01(-0.15%) |
May 20, 2019 | 6.720 | 6.880 | 6.590 | 6.610 | 203,100 | -0.17(-2.51%) |
May 17, 2019 | 6.810 | 6.870 | 6.770 | 6.780 | 36,500 | -0.09(-1.31%) |
May 16, 2019 | 6.910 | 6.980 | 6.820 | 6.870 | 32,708 | -0.09(-1.29%) |
May 15, 2019 | 6.750 | 7.000 | 6.750 | 6.960 | 55,118 | +0.10(+1.46%) |
May 14, 2019 | 6.690 | 6.890 | 6.690 | 6.860 | 43,172 | +0.16(+2.39%) |
May 13, 2019 | 6.690 | 6.810 | 6.670 | 6.700 | 58,843 | -0.06(-0.89%) |
May 10, 2019 | 6.800 | 6.910 | 6.710 | 6.760 | 55,800 | -0.08(-1.17%) |
May 09, 2019 | 6.760 | 6.970 | 6.760 | 6.840 | 67,505 | +0.00(+0.00%) |
May 08, 2019 | 6.810 | 6.920 | 6.700 | 6.840 | 38,689 | +0.05(+0.74%) |
May 07, 2019 | 6.810 | 6.910 | 6.735 | 6.790 | 34,684 | -0.10(-1.45%) |
May 06, 2019 | 6.800 | 6.970 | 6.790 | 6.890 | 42,785 | +0.02(+0.29%) |
May 03, 2019 | 6.770 | 6.920 | 6.770 | 6.870 | 44,900 | +0.07(+1.03%) |
May 02, 2019 | 6.750 | 6.840 | 6.690 | 6.800 | 42,040 | +0.08(+1.19%) |
May 01, 2019 | 6.740 | 6.840 | 6.690 | 6.720 | 45,504 | -0.04(-0.59%) |
Apr 30, 2019 | 7.030 | 7.060 | 6.740 | 6.760 | 104,810 | -0.34(-4.79%) |
Apr 29, 2019 | 6.890 | 7.130 | 6.890 | 7.100 | 76,327 | +0.17(+2.45%) |
Apr 26, 2019 | 6.940 | 6.990 | 6.850 | 6.930 | 53,400 | +0.00(+0.00%) |
Apr 25, 2019 | 6.890 | 6.960 | 6.840 | 6.930 | 29,550 | -0.01(-0.14%) |
Apr 24, 2019 | 6.880 | 7.000 | 6.880 | 6.940 | 36,091 | -0.01(-0.14%) |
Apr 23, 2019 | 6.830 | 6.980 | 6.830 | 6.950 | 47,511 | +0.07(+1.02%) |
Apr 22, 2019 | 6.750 | 6.920 | 6.750 | 6.880 | 51,477 | +0.05(+0.73%) |
Apr 18, 2019 | 6.870 | 6.970 | 6.780 | 6.830 | 40,700 | -0.07(-1.01%) |
Apr 17, 2019 | 6.890 | 6.950 | 6.810 | 6.900 | 31,628 | +0.01(+0.15%) |
Apr 16, 2019 | 6.860 | 7.070 | 6.820 | 6.890 | 54,875 | -0.02(-0.29%) |
Apr 15, 2019 | 6.840 | 6.950 | 6.740 | 6.910 | 52,404 | +0.08(+1.17%) |
Apr 12, 2019 | 6.900 | 7.020 | 6.680 | 6.830 | 45,200 | -0.09(-1.30%) |
Apr 11, 2019 | 7.100 | 7.180 | 6.870 | 6.920 | 65,566 | -0.05(-0.72%) |
Apr 10, 2019 | 6.860 | 6.990 | 6.860 | 6.970 | 46,512 | +0.11(+1.60%) |
Apr 09, 2019 | 6.860 | 6.950 | 6.710 | 6.860 | 39,951 | -0.04(-0.58%) |
Apr 08, 2019 | 6.830 | 6.950 | 6.750 | 6.900 | 42,245 | +0.00(+0.00%) |
Apr 05, 2019 | 6.700 | 6.910 | 6.700 | 6.900 | 67,100 | +0.20(+2.99%) |
Apr 04, 2019 | 6.620 | 6.780 | 6.620 | 6.700 | 42,756 | +0.05(+0.75%) |
Apr 03, 2019 | 6.690 | 6.725 | 6.590 | 6.650 | 30,776 | +0.03(+0.45%) |
Apr 02, 2019 | 6.640 | 6.680 | 6.530 | 6.620 | 75,914 | -0.03(-0.45%) |