Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.891 | 7.902 | 7.863 | 7.902 | 7,918 | +0.05(+0.64%) |
Jun 27, 2019 | 7.707 | 7.880 | 7.707 | 7.852 | 24,157 | +0.06(+0.78%) |
Jun 26, 2019 | 7.824 | 7.852 | 7.774 | 7.791 | 8,081 | +0.01(+0.14%) |
Jun 25, 2019 | 7.774 | 7.861 | 7.774 | 7.780 | 54,339 | -0.01(-0.07%) |
Jun 24, 2019 | 7.747 | 7.793 | 7.747 | 7.785 | 42,824 | +0.01(+0.14%) |
Jun 21, 2019 | 7.735 | 7.774 | 7.735 | 7.774 | 34,191 | +0.04(+0.58%) |
Jun 20, 2019 | 7.763 | 7.769 | 7.730 | 7.730 | 86,783 | +0.03(+0.43%) |
Jun 19, 2019 | 7.741 | 7.741 | 7.691 | 7.696 | 31,947 | -0.04(-0.50%) |
Jun 18, 2019 | 7.752 | 7.780 | 7.730 | 7.735 | 34,044 | +0.09(+1.16%) |
Jun 17, 2019 | 7.641 | 7.675 | 7.617 | 7.646 | 9,069 | +0.01(+0.07%) |
Jun 14, 2019 | 7.696 | 7.696 | 7.624 | 7.641 | 22,494 | -0.11(-1.36%) |
Jun 13, 2019 | 7.741 | 7.758 | 7.741 | 7.746 | 7,759 | +0.01(+0.14%) |
Jun 12, 2019 | 7.724 | 7.746 | 7.724 | 7.735 | 8,222 | +0.01(+0.11%) |
Jun 11, 2019 | 7.713 | 7.774 | 7.713 | 7.727 | 8,639 | +0.05(+0.69%) |
Jun 10, 2019 | 7.646 | 7.773 | 7.646 | 7.674 | 62,811 | +0.05(+0.66%) |
Jun 07, 2019 | 7.613 | 7.680 | 7.613 | 7.624 | 46,788 | +0.02(+0.29%) |
Jun 06, 2019 | 7.563 | 7.602 | 7.557 | 7.602 | 27,167 | +0.08(+1.03%) |
Jun 05, 2019 | 7.657 | 7.663 | 7.524 | 7.524 | 47,911 | -0.09(-1.17%) |
Jun 04, 2019 | 7.591 | 7.701 | 7.591 | 7.613 | 16,609 | +0.12(+1.56%) |
Jun 03, 2019 | 7.496 | 7.524 | 7.468 | 7.496 | 23,883 | +0.07(+0.97%) |
May 31, 2019 | 7.463 | 7.463 | 7.424 | 7.424 | 28,253 | -0.14(-1.91%) |
May 30, 2019 | 7.580 | 7.580 | 7.569 | 7.569 | 6,942 | -0.02(-0.22%) |
May 29, 2019 | 7.641 | 7.641 | 7.535 | 7.585 | 40,637 | -0.11(-1.41%) |
May 28, 2019 | 7.741 | 7.743 | 7.691 | 7.694 | 15,837 | -0.04(-0.47%) |
May 24, 2019 | 7.724 | 7.752 | 7.719 | 7.730 | 9,537 | +0.09(+1.16%) |
May 23, 2019 | 7.663 | 7.685 | 7.602 | 7.641 | 46,102 | -0.13(-1.72%) |
May 22, 2019 | 7.752 | 7.830 | 7.752 | 7.774 | 15,648 | -0.01(-0.07%) |
May 21, 2019 | 7.791 | 7.815 | 7.774 | 7.780 | 24,412 | +0.04(+0.56%) |
May 20, 2019 | 7.763 | 7.807 | 7.702 | 7.736 | 21,913 | -0.10(-1.34%) |
May 17, 2019 | 7.818 | 7.879 | 7.791 | 7.841 | 12,596 | -0.07(-0.89%) |
May 16, 2019 | 7.841 | 7.922 | 7.835 | 7.911 | 13,232 | +0.12(+1.54%) |
May 15, 2019 | 7.629 | 7.830 | 7.449 | 7.792 | 75,539 | +0.03(+0.42%) |
May 14, 2019 | 7.748 | 7.789 | 7.737 | 7.759 | 14,707 | +0.09(+1.21%) |
May 13, 2019 | 7.727 | 7.737 | 7.667 | 7.667 | 19,781 | -0.20(-2.49%) |
May 10, 2019 | 7.808 | 7.868 | 7.808 | 7.863 | 8,459 | +0.05(+0.70%) |
May 09, 2019 | 7.781 | 7.830 | 7.770 | 7.808 | 17,802 | -0.08(-1.03%) |
May 08, 2019 | 7.797 | 7.933 | 7.797 | 7.890 | 40,612 | +0.10(+1.26%) |
May 07, 2019 | 7.841 | 7.863 | 7.786 | 7.792 | 55,410 | -0.14(-1.81%) |
May 06, 2019 | 7.879 | 7.966 | 7.812 | 7.935 | 28,601 | -0.10(-1.19%) |
May 03, 2019 | 7.977 | 8.031 | 7.977 | 8.031 | 16,919 | +0.11(+1.37%) |
May 02, 2019 | 8.026 | 8.037 | 7.879 | 7.922 | 47,020 | -0.07(-0.88%) |
May 01, 2019 | 7.998 | 8.075 | 7.988 | 7.993 | 31,450 | -0.02(-0.27%) |
Apr 30, 2019 | 7.960 | 8.021 | 7.960 | 8.015 | 9,351 | +0.02(+0.20%) |
Apr 29, 2019 | 7.960 | 8.004 | 7.944 | 7.998 | 38,586 | +0.07(+0.89%) |
Apr 26, 2019 | 7.939 | 7.964 | 7.925 | 7.928 | 21,517 | -0.02(-0.21%) |
Apr 25, 2019 | 7.939 | 7.984 | 7.933 | 7.944 | 22,196 | -0.02(-0.20%) |
Apr 24, 2019 | 7.939 | 7.996 | 7.939 | 7.960 | 40,691 | -0.01(-0.07%) |
Apr 23, 2019 | 7.958 | 7.976 | 7.911 | 7.966 | 24,338 | -0.03(-0.34%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.765 | 7.993 | 10,046 | +0.01(+0.14%) |
Apr 18, 2019 | 8.004 | 8.004 | 7.977 | 7.982 | 10,850 | -0.01(-0.14%) |
Apr 17, 2019 | 7.993 | 8.005 | 7.993 | 7.993 | 13,217 | +0.05(+0.62%) |
Apr 16, 2019 | 7.955 | 7.988 | 7.939 | 7.944 | 31,733 | +0.03(+0.41%) |
Apr 15, 2019 | 7.933 | 7.933 | 7.863 | 7.911 | 34,676 | -0.01(-0.07%) |
Apr 12, 2019 | 7.884 | 7.917 | 7.863 | 7.917 | 39,356 | +0.07(+0.90%) |
Apr 11, 2019 | 7.808 | 7.846 | 7.808 | 7.846 | 36,553 | +0.04(+0.56%) |
Apr 10, 2019 | 7.786 | 7.845 | 7.781 | 7.803 | 24,471 | +0.02(+0.28%) |
Apr 09, 2019 | 7.857 | 7.857 | 7.781 | 7.781 | 19,406 | -0.08(-1.04%) |
Apr 08, 2019 | 7.868 | 7.872 | 7.846 | 7.863 | 37,905 | +0.03(+0.35%) |
Apr 05, 2019 | 7.846 | 7.857 | 7.835 | 7.835 | 9,747 | -0.03(-0.41%) |
Apr 04, 2019 | 7.884 | 7.884 | 7.844 | 7.868 | 55,388 | +0.04(+0.49%) |
Apr 03, 2019 | 7.721 | 7.868 | 7.721 | 7.830 | 41,786 | +0.11(+1.44%) |
Apr 02, 2019 | 7.699 | 7.721 | 7.699 | 7.718 | 18,037 | +0.06(+0.75%) |