Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.406 | 7.423 | 7.275 | 7.423 | 100,416 | +0.06(+0.83%) |
Jun 27, 2019 | 7.301 | 7.362 | 7.283 | 7.362 | 37,855 | +0.05(+0.72%) |
Jun 26, 2019 | 7.388 | 7.388 | 7.301 | 7.310 | 21,754 | -0.03(-0.48%) |
Jun 25, 2019 | 7.318 | 7.380 | 7.310 | 7.345 | 17,591 | -0.03(-0.47%) |
Jun 24, 2019 | 7.563 | 7.563 | 7.336 | 7.380 | 39,806 | +0.00(+0.00%) |
Jun 21, 2019 | 7.318 | 7.380 | 7.318 | 7.380 | 14,982 | +0.02(+0.24%) |
Jun 20, 2019 | 7.362 | 7.406 | 7.310 | 7.362 | 18,721 | +0.00(+0.00%) |
Jun 19, 2019 | 7.380 | 7.415 | 7.345 | 7.362 | 24,605 | +0.02(+0.24%) |
Jun 18, 2019 | 7.301 | 7.388 | 7.301 | 7.345 | 24,694 | +0.03(+0.48%) |
Jun 17, 2019 | 7.353 | 7.362 | 7.301 | 7.310 | 31,093 | +0.01(+0.12%) |
Jun 14, 2019 | 7.283 | 7.380 | 7.283 | 7.301 | 31,337 | +0.00(+0.00%) |
Jun 13, 2019 | 7.248 | 7.336 | 7.248 | 7.301 | 17,288 | +0.06(+0.78%) |
Jun 12, 2019 | 7.253 | 7.270 | 7.201 | 7.244 | 32,416 | +0.02(+0.24%) |
Jun 11, 2019 | 7.261 | 7.296 | 7.201 | 7.227 | 100,185 | +0.00(+0.00%) |
Jun 10, 2019 | 7.261 | 7.313 | 7.218 | 7.227 | 19,211 | -0.02(-0.24%) |
Jun 07, 2019 | 7.327 | 7.327 | 7.218 | 7.244 | 36,001 | -0.05(-0.71%) |
Jun 06, 2019 | 7.270 | 7.358 | 7.270 | 7.296 | 40,234 | +0.03(+0.35%) |
Jun 05, 2019 | 7.416 | 7.421 | 7.253 | 7.270 | 41,924 | -0.14(-1.85%) |
Jun 04, 2019 | 7.356 | 7.459 | 7.330 | 7.407 | 79,692 | +0.04(+0.58%) |
Jun 03, 2019 | 7.433 | 7.433 | 7.304 | 7.364 | 26,882 | -0.03(-0.35%) |
May 31, 2019 | 7.175 | 7.390 | 7.156 | 7.390 | 182,336 | +0.19(+2.62%) |
May 30, 2019 | 7.167 | 7.244 | 7.167 | 7.201 | 32,534 | +0.00(+0.00%) |
May 29, 2019 | 7.270 | 7.304 | 7.201 | 7.201 | 20,941 | -0.11(-1.53%) |
May 28, 2019 | 7.287 | 7.330 | 7.253 | 7.313 | 49,051 | +0.03(+0.47%) |
May 24, 2019 | 7.356 | 7.364 | 7.254 | 7.278 | 46,021 | -0.04(-0.59%) |
May 23, 2019 | 7.321 | 7.381 | 7.296 | 7.321 | 333,104 | +0.00(+0.00%) |
May 22, 2019 | 7.244 | 7.321 | 7.244 | 7.321 | 16,673 | +0.07(+0.95%) |
May 21, 2019 | 7.296 | 7.321 | 7.218 | 7.253 | 33,828 | -0.04(-0.59%) |
May 20, 2019 | 7.261 | 7.338 | 7.261 | 7.296 | 45,471 | -0.02(-0.23%) |
May 17, 2019 | 7.287 | 7.338 | 7.235 | 7.313 | 42,059 | +0.03(+0.47%) |
May 16, 2019 | 7.218 | 7.296 | 7.210 | 7.278 | 41,416 | +0.02(+0.24%) |
May 15, 2019 | 7.373 | 7.373 | 7.175 | 7.261 | 53,518 | +0.04(+0.59%) |
May 14, 2019 | 7.381 | 7.381 | 7.201 | 7.218 | 31,456 | +0.01(+0.12%) |
May 13, 2019 | 7.253 | 7.330 | 7.132 | 7.210 | 81,804 | -0.08(-1.06%) |
May 10, 2019 | 7.381 | 7.381 | 7.278 | 7.287 | 59,769 | -0.07(-0.93%) |
May 09, 2019 | 7.338 | 7.356 | 7.287 | 7.356 | 35,525 | +0.00(+0.00%) |
May 08, 2019 | 7.304 | 7.375 | 7.304 | 7.356 | 15,585 | +0.09(+1.18%) |
May 07, 2019 | 7.399 | 7.399 | 7.244 | 7.270 | 44,239 | -0.13(-1.74%) |
May 06, 2019 | 7.338 | 7.416 | 7.313 | 7.399 | 43,171 | +0.10(+1.41%) |
May 03, 2019 | 7.484 | 7.484 | 7.278 | 7.296 | 64,429 | -0.11(-1.51%) |
May 02, 2019 | 7.416 | 7.441 | 7.364 | 7.407 | 68,299 | -0.01(-0.12%) |
May 01, 2019 | 7.562 | 7.562 | 7.381 | 7.416 | 53,129 | -0.04(-0.58%) |
Apr 30, 2019 | 7.399 | 7.459 | 7.347 | 7.459 | 55,496 | +0.06(+0.81%) |
Apr 29, 2019 | 7.313 | 7.399 | 7.313 | 7.399 | 40,627 | +0.09(+1.29%) |
Apr 26, 2019 | 7.313 | 7.313 | 7.261 | 7.304 | 30,059 | +0.00(+0.00%) |
Apr 25, 2019 | 7.278 | 7.304 | 7.261 | 7.304 | 14,004 | +0.02(+0.24%) |
Apr 24, 2019 | 7.261 | 7.313 | 7.210 | 7.287 | 27,508 | +0.05(+0.71%) |
Apr 23, 2019 | 7.218 | 7.261 | 7.189 | 7.235 | 30,634 | +0.05(+0.72%) |
Apr 22, 2019 | 7.124 | 7.244 | 7.115 | 7.184 | 32,215 | +0.04(+0.60%) |
Apr 18, 2019 | 7.132 | 7.227 | 7.107 | 7.141 | 36,234 | -0.03(-0.36%) |
Apr 17, 2019 | 7.158 | 7.227 | 7.141 | 7.167 | 62,764 | +0.01(+0.12%) |
Apr 16, 2019 | 7.132 | 7.261 | 7.132 | 7.158 | 42,917 | +0.03(+0.36%) |
Apr 15, 2019 | 7.175 | 7.193 | 7.115 | 7.132 | 73,587 | -0.07(-0.95%) |
Apr 12, 2019 | 7.201 | 7.261 | 7.167 | 7.201 | 50,331 | -0.02(-0.24%) |
Apr 11, 2019 | 7.227 | 7.270 | 7.189 | 7.218 | 75,394 | -0.01(-0.12%) |
Apr 10, 2019 | 7.210 | 7.235 | 7.167 | 7.227 | 30,413 | +0.02(+0.24%) |
Apr 09, 2019 | 7.210 | 7.235 | 7.140 | 7.210 | 53,101 | +0.04(+0.60%) |
Apr 08, 2019 | 7.201 | 7.201 | 7.107 | 7.167 | 29,157 | -0.03(-0.36%) |
Apr 05, 2019 | 7.038 | 7.253 | 7.038 | 7.193 | 69,672 | +0.15(+2.07%) |
Apr 04, 2019 | 7.012 | 7.047 | 7.004 | 7.047 | 55,846 | +0.02(+0.24%) |
Apr 03, 2019 | 7.029 | 7.064 | 7.004 | 7.029 | 147,145 | +0.03(+0.49%) |
Apr 02, 2019 | 6.978 | 6.995 | 6.968 | 6.995 | 84,601 | +0.03(+0.37%) |