Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.244 | 8.276 | 8.232 | 8.238 | 174,631 | +0.01(+0.14%) |
Jun 27, 2019 | 8.163 | 8.244 | 8.117 | 8.227 | 166,189 | +0.09(+1.07%) |
Jun 26, 2019 | 8.111 | 8.192 | 8.088 | 8.140 | 133,745 | +0.03(+0.43%) |
Jun 25, 2019 | 8.180 | 8.186 | 8.094 | 8.105 | 163,686 | -0.07(-0.85%) |
Jun 24, 2019 | 8.215 | 8.273 | 8.169 | 8.175 | 216,126 | -0.06(-0.77%) |
Jun 21, 2019 | 8.192 | 8.238 | 8.175 | 8.238 | 173,767 | +0.02(+0.28%) |
Jun 20, 2019 | 8.221 | 8.221 | 8.076 | 8.215 | 203,827 | +0.05(+0.57%) |
Jun 19, 2019 | 8.151 | 8.221 | 8.146 | 8.169 | 132,932 | +0.02(+0.21%) |
Jun 18, 2019 | 8.146 | 8.198 | 8.105 | 8.151 | 129,494 | +0.02(+0.28%) |
Jun 17, 2019 | 8.163 | 8.192 | 8.082 | 8.128 | 154,784 | -0.03(-0.43%) |
Jun 14, 2019 | 8.215 | 8.221 | 8.163 | 8.163 | 246,832 | +0.01(+0.07%) |
Jun 13, 2019 | 8.105 | 8.186 | 8.105 | 8.157 | 204,675 | +0.06(+0.79%) |
Jun 12, 2019 | 7.989 | 8.105 | 7.949 | 8.094 | 268,398 | +0.10(+1.23%) |
Jun 11, 2019 | 8.047 | 8.047 | 7.960 | 7.995 | 139,836 | +0.00(+0.00%) |
Jun 10, 2019 | 8.094 | 8.146 | 7.960 | 7.995 | 329,379 | -0.08(-0.93%) |
Jun 07, 2019 | 7.984 | 8.070 | 7.914 | 8.070 | 241,132 | +0.10(+1.23%) |
Jun 06, 2019 | 7.984 | 8.030 | 7.934 | 7.972 | 193,885 | -0.02(-0.22%) |
Jun 05, 2019 | 7.885 | 8.047 | 7.810 | 7.989 | 282,470 | +0.13(+1.62%) |
Jun 04, 2019 | 7.740 | 7.902 | 7.735 | 7.862 | 212,212 | +0.16(+2.03%) |
Jun 03, 2019 | 7.746 | 7.810 | 7.694 | 7.706 | 267,608 | -0.05(-0.60%) |
May 31, 2019 | 7.862 | 7.862 | 7.677 | 7.752 | 479,501 | -0.15(-1.90%) |
May 30, 2019 | 8.076 | 8.076 | 7.885 | 7.902 | 472,089 | -0.10(-1.30%) |
May 29, 2019 | 8.086 | 8.086 | 7.928 | 8.007 | 408,321 | -0.11(-1.32%) |
May 28, 2019 | 8.074 | 8.125 | 8.018 | 8.114 | 388,873 | +0.11(+1.41%) |
May 24, 2019 | 8.041 | 8.052 | 7.967 | 8.001 | 224,192 | +0.03(+0.42%) |
May 23, 2019 | 8.035 | 8.052 | 7.956 | 7.967 | 241,497 | -0.07(-0.84%) |
May 22, 2019 | 8.018 | 8.091 | 8.018 | 8.035 | 224,332 | +0.02(+0.21%) |
May 21, 2019 | 7.967 | 8.052 | 7.967 | 8.018 | 162,524 | +0.07(+0.85%) |
May 20, 2019 | 7.950 | 8.007 | 7.928 | 7.950 | 173,789 | +0.00(+0.00%) |
May 17, 2019 | 7.939 | 8.018 | 7.911 | 7.950 | 161,985 | +0.01(+0.14%) |
May 16, 2019 | 7.883 | 7.961 | 7.883 | 7.939 | 150,620 | +0.03(+0.43%) |
May 15, 2019 | 7.871 | 7.950 | 7.832 | 7.905 | 208,160 | +0.02(+0.21%) |
May 14, 2019 | 7.894 | 7.984 | 7.871 | 7.888 | 308,797 | -0.02(-0.21%) |
May 13, 2019 | 7.939 | 7.992 | 7.843 | 7.905 | 379,831 | -0.10(-1.20%) |
May 10, 2019 | 7.945 | 8.052 | 7.945 | 8.001 | 206,469 | +0.01(+0.14%) |
May 09, 2019 | 7.990 | 8.029 | 7.933 | 7.990 | 242,220 | -0.01(-0.07%) |
May 08, 2019 | 8.029 | 8.097 | 7.995 | 7.995 | 161,223 | -0.04(-0.49%) |
May 07, 2019 | 8.052 | 8.153 | 7.967 | 8.035 | 318,484 | -0.07(-0.90%) |
May 06, 2019 | 8.018 | 8.165 | 7.956 | 8.108 | 428,486 | -0.07(-0.90%) |
May 03, 2019 | 8.114 | 8.244 | 8.114 | 8.182 | 335,314 | +0.10(+1.26%) |
May 02, 2019 | 7.956 | 8.114 | 7.911 | 8.080 | 649,775 | +0.20(+2.58%) |
May 01, 2019 | 7.899 | 7.945 | 7.866 | 7.877 | 135,903 | +0.00(+0.00%) |
Apr 30, 2019 | 7.956 | 8.012 | 7.854 | 7.877 | 396,347 | -0.07(-0.92%) |
Apr 29, 2019 | 7.978 | 8.007 | 7.933 | 7.950 | 211,738 | +0.01(+0.14%) |
Apr 26, 2019 | 7.877 | 7.955 | 7.860 | 7.939 | 149,757 | +0.07(+0.86%) |
Apr 25, 2019 | 7.956 | 7.956 | 7.820 | 7.871 | 303,836 | -0.07(-0.92%) |
Apr 24, 2019 | 7.956 | 7.993 | 7.916 | 7.945 | 199,299 | +0.02(+0.28%) |
Apr 23, 2019 | 7.849 | 7.945 | 7.849 | 7.922 | 212,919 | +0.08(+1.08%) |
Apr 22, 2019 | 7.877 | 7.877 | 7.832 | 7.837 | 204,435 | -0.03(-0.43%) |
Apr 18, 2019 | 7.883 | 7.916 | 7.843 | 7.871 | 221,002 | -0.02(-0.21%) |
Apr 17, 2019 | 7.866 | 7.928 | 7.849 | 7.888 | 168,612 | +0.01(+0.07%) |
Apr 16, 2019 | 7.866 | 7.916 | 7.848 | 7.883 | 214,196 | +0.03(+0.43%) |
Apr 15, 2019 | 7.894 | 7.894 | 7.787 | 7.849 | 164,318 | -0.04(-0.50%) |
Apr 12, 2019 | 7.899 | 7.922 | 7.837 | 7.888 | 174,037 | +0.01(+0.07%) |
Apr 11, 2019 | 7.871 | 7.899 | 7.843 | 7.883 | 179,040 | +0.04(+0.50%) |
Apr 10, 2019 | 7.820 | 7.866 | 7.820 | 7.843 | 197,636 | +0.03(+0.43%) |
Apr 09, 2019 | 7.820 | 7.860 | 7.798 | 7.809 | 187,696 | -0.03(-0.36%) |
Apr 08, 2019 | 7.832 | 7.877 | 7.804 | 7.837 | 210,138 | +0.01(+0.14%) |
Apr 05, 2019 | 7.787 | 7.871 | 7.787 | 7.826 | 276,651 | +0.06(+0.73%) |
Apr 04, 2019 | 7.792 | 7.815 | 7.758 | 7.770 | 213,204 | -0.05(-0.58%) |
Apr 03, 2019 | 7.843 | 7.854 | 7.798 | 7.815 | 258,930 | -0.02(-0.22%) |
Apr 02, 2019 | 7.798 | 7.843 | 7.764 | 7.832 | 308,162 | +0.02(+0.22%) |