Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.317 | 8.455 | 8.297 | 8.394 | 151,388 | +0.12(+1.40%) |
Jun 27, 2019 | 8.268 | 8.355 | 8.237 | 8.278 | 159,833 | -0.09(-1.04%) |
Jun 26, 2019 | 8.278 | 8.500 | 8.278 | 8.365 | 104,379 | -0.03(-0.35%) |
Jun 25, 2019 | 8.645 | 8.674 | 8.297 | 8.394 | 231,086 | -0.18(-2.14%) |
Jun 24, 2019 | 8.462 | 8.578 | 8.375 | 8.578 | 337,256 | +0.20(+2.42%) |
Jun 21, 2019 | 8.346 | 8.375 | 8.133 | 8.375 | 280,750 | +0.05(+0.58%) |
Jun 20, 2019 | 8.162 | 8.442 | 8.065 | 8.326 | 461,323 | +0.56(+7.22%) |
Jun 19, 2019 | 7.707 | 7.848 | 7.615 | 7.765 | 106,297 | +0.06(+0.75%) |
Jun 18, 2019 | 7.736 | 7.739 | 7.640 | 7.707 | 103,076 | +0.16(+2.18%) |
Jun 17, 2019 | 7.456 | 7.649 | 7.446 | 7.543 | 84,464 | +0.06(+0.78%) |
Jun 14, 2019 | 7.582 | 7.746 | 7.359 | 7.485 | 376,195 | -0.04(-0.51%) |
Jun 13, 2019 | 7.446 | 7.524 | 7.323 | 7.524 | 78,357 | +0.08(+1.04%) |
Jun 12, 2019 | 7.398 | 7.485 | 7.359 | 7.446 | 151,332 | +0.15(+2.12%) |
Jun 11, 2019 | 7.030 | 7.311 | 7.030 | 7.292 | 42,084 | +0.20(+2.87%) |
Jun 10, 2019 | 7.156 | 7.253 | 7.050 | 7.088 | 57,587 | -0.26(-3.55%) |
Jun 07, 2019 | 7.388 | 7.441 | 7.301 | 7.350 | 113,334 | +0.09(+1.20%) |
Jun 06, 2019 | 7.359 | 7.359 | 7.166 | 7.263 | 122,476 | -0.04(-0.53%) |
Jun 05, 2019 | 7.485 | 7.524 | 7.243 | 7.301 | 111,439 | -0.05(-0.66%) |
Jun 04, 2019 | 7.350 | 7.350 | 7.214 | 7.350 | 137,877 | +0.01(+0.13%) |
Jun 03, 2019 | 7.079 | 7.340 | 6.953 | 7.340 | 634,777 | +0.43(+6.23%) |
May 31, 2019 | 6.837 | 6.958 | 6.779 | 6.910 | 192,647 | +0.13(+1.93%) |
May 30, 2019 | 6.721 | 6.779 | 6.576 | 6.779 | 87,994 | +0.20(+3.09%) |
May 29, 2019 | 6.769 | 6.769 | 6.547 | 6.576 | 56,498 | -0.09(-1.31%) |
May 28, 2019 | 6.673 | 6.779 | 6.605 | 6.663 | 164,075 | -0.10(-1.43%) |
May 24, 2019 | 6.702 | 6.779 | 6.634 | 6.760 | 60,183 | +0.08(+1.16%) |
May 23, 2019 | 6.760 | 6.866 | 6.663 | 6.682 | 183,005 | -0.06(-0.86%) |
May 22, 2019 | 6.924 | 6.982 | 6.624 | 6.740 | 80,421 | -0.16(-2.38%) |
May 21, 2019 | 6.963 | 7.011 | 6.866 | 6.905 | 76,122 | -0.11(-1.52%) |
May 20, 2019 | 7.011 | 7.060 | 7.011 | 7.011 | 33,184 | -0.07(-0.96%) |
May 17, 2019 | 7.069 | 7.079 | 6.973 | 7.079 | 36,192 | +0.02(+0.27%) |
May 16, 2019 | 7.205 | 7.272 | 7.011 | 7.059 | 70,174 | -0.15(-2.01%) |
May 15, 2019 | 7.205 | 7.321 | 7.156 | 7.205 | 67,722 | +0.00(+0.00%) |
May 14, 2019 | 7.359 | 7.369 | 7.156 | 7.205 | 116,379 | -0.13(-1.72%) |
May 13, 2019 | 7.330 | 7.340 | 7.176 | 7.330 | 88,594 | +0.13(+1.75%) |
May 10, 2019 | 7.379 | 7.398 | 7.205 | 7.205 | 72,695 | -0.18(-2.49%) |
May 09, 2019 | 7.525 | 7.543 | 7.379 | 7.388 | 48,278 | -0.17(-2.30%) |
May 08, 2019 | 7.756 | 7.756 | 7.495 | 7.562 | 71,161 | -0.16(-2.13%) |
May 07, 2019 | 7.707 | 7.756 | 7.495 | 7.727 | 49,629 | +0.13(+1.65%) |
May 06, 2019 | 7.640 | 7.683 | 7.495 | 7.601 | 32,501 | -0.04(-0.51%) |
May 03, 2019 | 7.591 | 7.717 | 7.562 | 7.640 | 41,052 | +0.17(+2.33%) |
May 02, 2019 | 7.630 | 7.640 | 7.446 | 7.466 | 100,171 | -0.31(-3.98%) |
May 01, 2019 | 7.910 | 7.920 | 7.736 | 7.775 | 71,482 | -0.11(-1.35%) |
Apr 30, 2019 | 7.872 | 7.948 | 7.872 | 7.881 | 33,059 | -0.03(-0.37%) |
Apr 29, 2019 | 8.007 | 8.094 | 7.833 | 7.910 | 69,073 | -0.15(-1.92%) |
Apr 26, 2019 | 7.843 | 8.230 | 7.843 | 8.065 | 101,339 | +0.37(+4.77%) |
Apr 25, 2019 | 7.852 | 7.862 | 7.669 | 7.698 | 103,240 | -0.10(-1.24%) |
Apr 24, 2019 | 7.669 | 7.880 | 7.669 | 7.794 | 235,311 | +0.12(+1.51%) |
Apr 23, 2019 | 7.717 | 7.746 | 7.632 | 7.678 | 43,383 | -0.04(-0.50%) |
Apr 22, 2019 | 7.891 | 7.920 | 7.717 | 7.717 | 39,570 | -0.20(-2.56%) |
Apr 18, 2019 | 8.027 | 8.123 | 7.852 | 7.920 | 57,391 | -0.11(-1.33%) |
Apr 17, 2019 | 8.133 | 8.249 | 7.978 | 8.027 | 81,106 | -0.15(-1.78%) |
Apr 16, 2019 | 8.239 | 8.278 | 8.036 | 8.172 | 60,052 | -0.14(-1.63%) |
Apr 15, 2019 | 8.317 | 8.386 | 8.269 | 8.307 | 44,178 | -0.07(-0.81%) |
Apr 12, 2019 | 8.365 | 8.458 | 8.317 | 8.375 | 20,784 | +0.04(+0.46%) |
Apr 11, 2019 | 8.413 | 8.616 | 8.336 | 8.336 | 191,629 | -0.23(-2.71%) |
Apr 10, 2019 | 8.752 | 8.752 | 8.568 | 8.568 | 34,311 | -0.16(-1.88%) |
Apr 09, 2019 | 8.781 | 8.781 | 8.636 | 8.732 | 46,488 | +0.01(+0.11%) |
Apr 08, 2019 | 8.655 | 8.732 | 8.645 | 8.723 | 60,057 | +0.18(+2.15%) |
Apr 05, 2019 | 8.568 | 8.636 | 8.491 | 8.539 | 143,839 | -0.06(-0.67%) |
Apr 04, 2019 | 8.317 | 8.625 | 8.239 | 8.597 | 83,422 | +0.15(+1.83%) |
Apr 03, 2019 | 8.423 | 8.481 | 8.365 | 8.442 | 78,451 | +0.02(+0.23%) |
Apr 02, 2019 | 8.288 | 8.462 | 8.288 | 8.423 | 123,177 | +0.08(+0.93%) |