Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.660 | 7.660 | 7.050 | 7.050 | 900 | -0.25(-3.42%) |
Jun 27, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 570 | +0.04(+0.55%) |
Jun 26, 2019 | 7.250 | 7.260 | 7.250 | 7.260 | 446 | +0.11(+1.52%) |
Jun 25, 2019 | 7.151 | 7.151 | 7.151 | 7.151 | 715 | +0.03(+0.41%) |
Jun 24, 2019 | 7.122 | 7.122 | 7.122 | 7.122 | 778 | -0.10(-1.35%) |
Jun 21, 2019 | 7.220 | 7.220 | 7.220 | 86 | +0.00(+0.00%) | |
Jun 20, 2019 | 7.220 | 7.220 | 7.220 | 36 | +0.00(+0.00%) | |
Jun 19, 2019 | 7.220 | 7.220 | 7.220 | 7.220 | 261 | +0.02(+0.28%) |
Jun 18, 2019 | 7.186 | 7.200 | 7.186 | 7.200 | 716 | +0.18(+2.51%) |
Jun 17, 2019 | 7.024 | 7.024 | 7.024 | 7.024 | 316 | -0.13(-1.77%) |
Jun 14, 2019 | 7.250 | 7.627 | 7.050 | 7.150 | 4,500 | +0.05(+0.70%) |
Jun 13, 2019 | 7.190 | 8.500 | 6.800 | 7.100 | 14,202 | +0.34(+4.96%) |
Jun 12, 2019 | 7.000 | 7.170 | 6.764 | 6.764 | 1,591 | -0.42(-5.79%) |
Jun 11, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 3,103 | +0.04(+0.62%) |
Jun 10, 2019 | 7.136 | 7.136 | 7.136 | 7.136 | 387 | +0.01(+0.14%) |
Jun 07, 2019 | 7.100 | 7.272 | 7.090 | 7.125 | 1,500 | +0.61(+9.28%) |
Jun 06, 2019 | 6.510 | 6.760 | 6.510 | 6.520 | 3,493 | -0.48(-6.86%) |
Jun 05, 2019 | 7.035 | 7.035 | 7.000 | 7.000 | 621 | +0.04(+0.57%) |
Jun 04, 2019 | 7.640 | 7.640 | 6.960 | 6.960 | 4,302 | -0.50(-6.70%) |
Jun 03, 2019 | 7.500 | 7.500 | 7.460 | 7.460 | 704 | -0.06(-0.84%) |
May 31, 2019 | 7.510 | 7.523 | 7.510 | 7.523 | 300 | -0.01(-0.20%) |
May 30, 2019 | 7.573 | 7.790 | 7.537 | 7.537 | 1,177 | +0.04(+0.50%) |
May 29, 2019 | 7.600 | 7.649 | 7.500 | 7.500 | 2,384 | -0.20(-2.60%) |
May 28, 2019 | 7.550 | 7.700 | 7.550 | 7.700 | 4,760 | +0.18(+2.39%) |
May 24, 2019 | 7.650 | 7.650 | 7.520 | 7.520 | 1,400 | +0.02(+0.27%) |
May 23, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 2,598 | -0.15(-2.01%) |
May 22, 2019 | 7.540 | 7.654 | 7.540 | 7.654 | 782 | +0.13(+1.71%) |
May 21, 2019 | 7.654 | 7.654 | 7.525 | 7.525 | 2,836 | -0.01(-0.16%) |
May 20, 2019 | 7.537 | 7.537 | 7.537 | 26 | +0.00(+0.00%) | |
May 17, 2019 | 7.537 | 7.537 | 7.537 | 42 | +0.00(+0.00%) | |
May 16, 2019 | 7.537 | 7.537 | 7.537 | 85 | +0.00(+0.00%) | |
May 15, 2019 | 7.537 | 7.537 | 7.537 | 7.537 | 1,669 | -0.18(-2.32%) |
May 14, 2019 | 7.716 | 7.716 | 7.716 | 62 | +0.00(+0.00%) | |
May 13, 2019 | 7.716 | 7.716 | 7.716 | 7.716 | 496 | -0.02(-0.31%) |
May 10, 2019 | 7.740 | 7.740 | 7.740 | 71 | +0.00(+0.00%) | |
May 09, 2019 | 7.740 | 7.740 | 7.740 | 7.740 | 275 | +0.04(+0.54%) |
May 08, 2019 | 7.698 | 7.698 | 7.698 | 64 | +0.00(+0.00%) | |
May 07, 2019 | 7.710 | 7.830 | 7.656 | 7.698 | 2,558 | -0.00(-0.02%) |
May 06, 2019 | 7.680 | 7.700 | 7.500 | 7.700 | 505 | -0.00(-0.00%) |
May 03, 2019 | 7.710 | 8.000 | 7.539 | 7.700 | 8,000 | -0.00(-0.06%) |
May 02, 2019 | 7.705 | 7.705 | 7.705 | 7.705 | 159 | -0.12(-1.53%) |
May 01, 2019 | 7.825 | 7.825 | 7.825 | 7.825 | 107 | -0.08(-1.01%) |
Apr 30, 2019 | 7.901 | 7.964 | 7.901 | 7.905 | 2,579 | +0.00(+0.06%) |
Apr 29, 2019 | 7.900 | 8.148 | 7.900 | 7.900 | 1,175 | +0.06(+0.77%) |
Apr 26, 2019 | 7.688 | 7.840 | 7.688 | 7.840 | 1,000 | +0.27(+3.57%) |
Apr 25, 2019 | 8.000 | 8.000 | 7.570 | 7.570 | 464 | -0.43(-5.37%) |
Apr 24, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 239 | +0.00(+0.00%) |
Apr 23, 2019 | 7.850 | 8.017 | 7.850 | 8.000 | 3,576 | +0.12(+1.52%) |
Apr 22, 2019 | 8.050 | 8.050 | 7.866 | 7.880 | 1,100 | -0.05(-0.63%) |
Apr 18, 2019 | 8.000 | 8.000 | 7.930 | 7.930 | 1,400 | -0.01(-0.13%) |
Apr 17, 2019 | 8.100 | 8.130 | 7.850 | 7.940 | 7,909 | -0.08(-1.00%) |
Apr 16, 2019 | 7.940 | 8.250 | 7.940 | 8.020 | 3,905 | +0.03(+0.38%) |
Apr 15, 2019 | 8.090 | 8.110 | 7.890 | 7.990 | 7,734 | +0.09(+1.14%) |
Apr 12, 2019 | 7.840 | 8.300 | 7.530 | 7.900 | 21,600 | -0.18(-2.27%) |
Apr 11, 2019 | 8.040 | 8.296 | 7.680 | 8.084 | 3,919 | +0.05(+0.67%) |
Apr 10, 2019 | 8.140 | 8.340 | 7.500 | 8.030 | 35,239 | -0.14(-1.71%) |
Apr 09, 2019 | 8.230 | 8.590 | 8.140 | 8.170 | 12,757 | +0.11(+1.36%) |
Apr 08, 2019 | 8.460 | 9.020 | 8.061 | 8.061 | 34,739 | -0.29(-3.47%) |
Apr 05, 2019 | 8.710 | 8.860 | 8.250 | 8.350 | 32,600 | -0.34(-3.95%) |
Apr 04, 2019 | 8.220 | 9.100 | 8.220 | 8.693 | 22,279 | +0.29(+3.49%) |
Apr 03, 2019 | 8.400 | 8.750 | 8.261 | 8.400 | 12,044 | +0.00(+0.00%) |
Apr 02, 2019 | 8.290 | 9.096 | 8.290 | 8.400 | 23,080 | +0.10(+1.20%) |