Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.156 | 8.244 | 8.156 | 8.180 | 46,965,792 | +0.02(+0.29%) |
Jun 27, 2019 | 8.028 | 8.188 | 7.996 | 8.156 | 53,715,460 | +0.23(+2.93%) |
Jun 26, 2019 | 7.892 | 7.964 | 7.852 | 7.924 | 42,190,828 | +0.06(+0.71%) |
Jun 25, 2019 | 7.972 | 7.988 | 7.860 | 7.868 | 35,860,468 | -0.09(-1.11%) |
Jun 24, 2019 | 7.956 | 8.012 | 7.940 | 7.956 | 35,130,076 | -0.03(-0.40%) |
Jun 21, 2019 | 8.020 | 8.036 | 7.924 | 7.988 | 59,907,796 | -0.04(-0.50%) |
Jun 20, 2019 | 8.100 | 8.116 | 7.956 | 8.028 | 40,121,416 | +0.00(+0.00%) |
Jun 19, 2019 | 8.116 | 8.140 | 8.020 | 8.028 | 36,316,328 | -0.05(-0.59%) |
Jun 18, 2019 | 8.060 | 8.156 | 8.036 | 8.076 | 40,745,932 | +0.04(+0.50%) |
Jun 17, 2019 | 7.988 | 8.068 | 7.948 | 8.036 | 24,241,036 | +0.06(+0.70%) |
Jun 14, 2019 | 8.004 | 8.028 | 7.948 | 7.980 | 26,954,006 | -0.06(-0.80%) |
Jun 13, 2019 | 7.892 | 8.044 | 7.836 | 8.044 | 31,956,904 | +0.17(+2.13%) |
Jun 12, 2019 | 7.916 | 7.940 | 7.868 | 7.876 | 27,194,778 | -0.04(-0.51%) |
Jun 11, 2019 | 7.892 | 7.980 | 7.828 | 7.916 | 33,052,186 | +0.06(+0.81%) |
Jun 10, 2019 | 7.908 | 8.020 | 7.804 | 7.852 | 42,365,880 | +0.05(+0.61%) |
Jun 07, 2019 | 7.804 | 7.852 | 7.756 | 7.804 | 23,571,812 | +0.01(+0.10%) |
Jun 06, 2019 | 7.772 | 7.852 | 7.724 | 7.796 | 35,379,996 | -0.02(-0.31%) |
Jun 05, 2019 | 7.892 | 7.932 | 7.716 | 7.820 | 53,080,628 | -0.11(-1.41%) |
Jun 04, 2019 | 7.780 | 7.956 | 7.772 | 7.932 | 46,676,700 | +0.25(+3.23%) |
Jun 03, 2019 | 7.692 | 7.716 | 7.564 | 7.684 | 49,329,700 | +0.07(+0.95%) |
May 31, 2019 | 7.580 | 7.628 | 7.457 | 7.612 | 60,340,868 | -0.18(-2.26%) |
May 30, 2019 | 7.788 | 7.868 | 7.740 | 7.788 | 30,935,872 | +0.02(+0.31%) |
May 29, 2019 | 7.748 | 7.796 | 7.636 | 7.764 | 39,565,940 | -0.06(-0.72%) |
May 28, 2019 | 7.892 | 7.916 | 7.812 | 7.820 | 31,963,462 | -0.04(-0.51%) |
May 24, 2019 | 7.932 | 7.956 | 7.836 | 7.860 | 25,260,846 | -0.02(-0.20%) |
May 23, 2019 | 7.876 | 7.876 | 7.732 | 7.876 | 53,111,836 | -0.10(-1.20%) |
May 22, 2019 | 8.132 | 8.164 | 7.940 | 7.972 | 64,286,340 | -0.22(-2.64%) |
May 21, 2019 | 8.244 | 8.244 | 8.116 | 8.188 | 37,633,928 | -0.03(-0.39%) |
May 20, 2019 | 8.236 | 8.236 | 8.156 | 8.220 | 36,930,024 | -0.01(-0.10%) |
May 17, 2019 | 8.252 | 8.348 | 8.188 | 8.228 | 43,226,684 | -0.09(-1.06%) |
May 16, 2019 | 8.236 | 8.348 | 8.236 | 8.316 | 40,890,200 | +0.03(+0.39%) |
May 15, 2019 | 8.164 | 8.316 | 8.028 | 8.284 | 55,088,276 | +0.10(+1.17%) |
May 14, 2019 | 8.116 | 8.228 | 8.100 | 8.188 | 38,152,824 | +0.13(+1.59%) |
May 13, 2019 | 8.132 | 8.204 | 8.028 | 8.060 | 63,905,132 | -0.24(-2.89%) |
May 10, 2019 | 8.252 | 8.324 | 8.156 | 8.300 | 47,058,712 | +0.14(+1.76%) |
May 09, 2019 | 8.204 | 8.236 | 8.052 | 8.156 | 54,549,948 | -0.11(-1.35%) |
May 08, 2019 | 8.300 | 8.356 | 8.244 | 8.268 | 41,853,972 | -0.03(-0.39%) |
May 07, 2019 | 8.260 | 8.324 | 8.236 | 8.300 | 51,355,888 | +0.01(+0.10%) |
May 06, 2019 | 8.092 | 8.332 | 8.092 | 8.292 | 35,773,608 | -0.03(-0.38%) |
May 03, 2019 | 8.292 | 8.356 | 8.236 | 8.324 | 45,385,060 | +0.06(+0.68%) |
May 02, 2019 | 8.236 | 8.276 | 8.156 | 8.268 | 43,154,288 | +0.03(+0.39%) |
May 01, 2019 | 8.380 | 8.396 | 8.228 | 8.236 | 52,277,584 | -0.12(-1.44%) |
Apr 30, 2019 | 8.228 | 8.396 | 8.212 | 8.356 | 57,621,288 | +0.10(+1.26%) |
Apr 29, 2019 | 8.284 | 8.308 | 8.052 | 8.252 | 78,160,624 | -0.07(-0.86%) |
Apr 26, 2019 | 8.020 | 8.356 | 7.956 | 8.324 | 195,261,488 | +0.81(+10.74%) |
Apr 25, 2019 | 7.612 | 7.620 | 7.469 | 7.517 | 65,665,624 | -0.14(-1.78%) |
Apr 24, 2019 | 7.556 | 7.684 | 7.517 | 7.652 | 49,753,340 | +0.06(+0.74%) |
Apr 23, 2019 | 7.485 | 7.604 | 7.437 | 7.596 | 49,382,996 | +0.12(+1.60%) |
Apr 22, 2019 | 7.539 | 7.539 | 7.445 | 7.477 | 49,165,848 | -0.04(-0.52%) |
Apr 18, 2019 | 7.492 | 7.571 | 7.461 | 7.516 | 37,919,796 | +0.04(+0.53%) |
Apr 17, 2019 | 7.398 | 7.539 | 7.390 | 7.477 | 38,981,560 | +0.11(+1.50%) |
Apr 16, 2019 | 7.335 | 7.398 | 7.272 | 7.366 | 52,032,732 | +0.02(+0.32%) |
Apr 15, 2019 | 7.461 | 7.477 | 7.288 | 7.343 | 52,354,572 | -0.09(-1.27%) |
Apr 12, 2019 | 7.453 | 7.555 | 7.429 | 7.437 | 49,105,264 | +0.05(+0.64%) |
Apr 11, 2019 | 7.358 | 7.406 | 7.343 | 7.390 | 33,655,836 | +0.05(+0.64%) |
Apr 10, 2019 | 7.264 | 7.358 | 7.240 | 7.343 | 36,172,524 | +0.09(+1.30%) |
Apr 09, 2019 | 7.296 | 7.366 | 7.217 | 7.248 | 37,950,728 | -0.07(-0.97%) |
Apr 08, 2019 | 7.225 | 7.335 | 7.217 | 7.319 | 33,317,060 | +0.04(+0.54%) |
Apr 05, 2019 | 7.217 | 7.296 | 7.146 | 7.280 | 48,099,676 | +0.01(+0.11%) |
Apr 04, 2019 | 7.248 | 7.319 | 7.225 | 7.272 | 50,164,284 | +0.09(+1.20%) |
Apr 03, 2019 | 7.138 | 7.296 | 7.130 | 7.185 | 71,961,280 | +0.09(+1.33%) |
Apr 02, 2019 | 7.044 | 7.107 | 7.012 | 7.091 | 38,996,764 | +0.02(+0.33%) |