Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.492 | 8.700 | 7.492 | 7.922 | 54,300 | +0.52(+7.05%) |
Jun 27, 2019 | 7.580 | 8.140 | 7.220 | 7.400 | 38,110 | -0.50(-6.33%) |
Jun 26, 2019 | 7.800 | 8.400 | 7.400 | 7.900 | 84,575 | +0.21(+2.73%) |
Jun 25, 2019 | 7.330 | 7.723 | 6.740 | 7.690 | 38,261 | +0.30(+4.06%) |
Jun 24, 2019 | 7.480 | 7.690 | 6.870 | 7.390 | 51,899 | -0.06(-0.81%) |
Jun 21, 2019 | 7.550 | 8.000 | 7.090 | 7.450 | 105,500 | -0.39(-4.97%) |
Jun 20, 2019 | 6.690 | 8.410 | 6.630 | 7.840 | 159,281 | +1.41(+22.00%) |
Jun 19, 2019 | 6.422 | 6.745 | 6.192 | 6.426 | 13,752 | -0.14(-2.21%) |
Jun 18, 2019 | 6.513 | 6.838 | 6.513 | 6.571 | 605 | +0.09(+1.40%) |
Jun 17, 2019 | 7.200 | 7.200 | 6.480 | 6.480 | 2,034 | -0.02(-0.28%) |
Jun 14, 2019 | 6.570 | 6.840 | 6.480 | 6.498 | 1,500 | -0.07(-1.10%) |
Jun 13, 2019 | 6.885 | 6.942 | 6.211 | 6.570 | 4,935 | -0.09(-1.36%) |
Jun 12, 2019 | 6.570 | 6.930 | 6.570 | 6.661 | 3,264 | +0.15(+2.35%) |
Jun 11, 2019 | 7.109 | 7.200 | 6.402 | 6.508 | 8,046 | -0.51(-7.29%) |
Jun 10, 2019 | 7.200 | 7.469 | 6.778 | 7.020 | 2,034 | +0.00(+0.01%) |
Jun 07, 2019 | 7.057 | 7.470 | 7.001 | 7.019 | 7,188 | -0.42(-5.66%) |
Jun 06, 2019 | 7.830 | 7.830 | 7.295 | 7.440 | 1,955 | +0.06(+0.82%) |
Jun 05, 2019 | 7.335 | 7.646 | 7.201 | 7.380 | 3,542 | -0.27(-3.50%) |
Jun 04, 2019 | 7.631 | 7.740 | 7.392 | 7.647 | 1,504 | -0.00(-0.04%) |
Jun 03, 2019 | 7.560 | 7.920 | 7.200 | 7.650 | 3,022 | +0.09(+1.19%) |
May 31, 2019 | 7.560 | 7.920 | 7.293 | 7.560 | 4,555 | +0.00(+0.00%) |
May 30, 2019 | 7.389 | 7.650 | 7.389 | 7.560 | 928 | +0.00(+0.01%) |
May 29, 2019 | 7.740 | 7.740 | 7.390 | 7.559 | 2,501 | +0.17(+2.30%) |
May 28, 2019 | 7.740 | 7.740 | 7.389 | 7.389 | 2,222 | -0.44(-5.63%) |
May 24, 2019 | 7.650 | 7.830 | 7.470 | 7.830 | 3,355 | +0.21(+2.81%) |
May 23, 2019 | 7.650 | 7.830 | 7.381 | 7.616 | 3,845 | +0.22(+2.94%) |
May 22, 2019 | 8.010 | 8.010 | 7.380 | 7.398 | 20,421 | +0.29(+4.05%) |
May 21, 2019 | 7.110 | 7.200 | 6.840 | 7.110 | 9,482 | +0.00(+0.00%) |
May 20, 2019 | 7.290 | 7.560 | 6.840 | 7.110 | 14,294 | -0.22(-3.07%) |
May 17, 2019 | 7.650 | 7.650 | 7.290 | 7.335 | 7,222 | -0.32(-4.12%) |
May 16, 2019 | 7.677 | 7.920 | 7.452 | 7.650 | 13,350 | +0.00(+0.01%) |
May 15, 2019 | 7.474 | 7.650 | 7.385 | 7.649 | 4,208 | +0.00(+0.05%) |
May 14, 2019 | 7.740 | 7.740 | 7.470 | 7.646 | 4,452 | +0.13(+1.74%) |
May 13, 2019 | 7.560 | 7.776 | 7.380 | 7.515 | 1,360 | -0.30(-3.84%) |
May 10, 2019 | 7.595 | 7.830 | 7.235 | 7.815 | 13,344 | -0.02(-0.20%) |
May 09, 2019 | 7.920 | 7.920 | 7.490 | 7.830 | 8,459 | +0.09(+1.16%) |
May 08, 2019 | 7.695 | 7.974 | 7.695 | 7.740 | 1,605 | +0.03(+0.42%) |
May 07, 2019 | 7.830 | 8.010 | 7.650 | 7.708 | 4,071 | -0.02(-0.30%) |
May 06, 2019 | 7.668 | 8.010 | 7.578 | 7.731 | 1,703 | -0.28(-3.48%) |
May 03, 2019 | 8.010 | 8.010 | 7.830 | 8.010 | 2,366 | +0.00(+0.00%) |
May 02, 2019 | 7.771 | 8.010 | 7.677 | 8.010 | 2,960 | +0.00(+0.01%) |
May 01, 2019 | 7.740 | 8.098 | 7.605 | 8.009 | 865 | +0.10(+1.23%) |
Apr 30, 2019 | 7.650 | 8.054 | 7.488 | 7.912 | 7,588 | +0.12(+1.51%) |
Apr 29, 2019 | 7.650 | 7.812 | 7.470 | 7.794 | 2,704 | +0.04(+0.48%) |
Apr 26, 2019 | 7.560 | 7.812 | 7.381 | 7.757 | 11,366 | -0.18(-2.23%) |
Apr 25, 2019 | 8.011 | 8.055 | 7.200 | 7.934 | 21,130 | +0.01(+0.18%) |
Apr 24, 2019 | 8.460 | 8.460 | 7.920 | 7.920 | 3,523 | -0.36(-4.35%) |
Apr 23, 2019 | 7.830 | 8.820 | 7.830 | 8.280 | 35,879 | +0.53(+6.85%) |
Apr 22, 2019 | 8.100 | 8.100 | 7.560 | 7.749 | 14,391 | -0.12(-1.51%) |
Apr 18, 2019 | 8.010 | 8.280 | 7.749 | 7.868 | 9,711 | -0.10(-1.22%) |
Apr 17, 2019 | 8.010 | 8.190 | 7.749 | 7.965 | 4,069 | -0.04(-0.56%) |
Apr 16, 2019 | 8.118 | 8.371 | 8.010 | 8.010 | 3,418 | -0.11(-1.33%) |
Apr 15, 2019 | 8.370 | 8.370 | 8.010 | 8.118 | 12,759 | -0.34(-4.03%) |
Apr 12, 2019 | 8.685 | 8.999 | 8.370 | 8.459 | 14,044 | -0.00(-0.01%) |
Apr 11, 2019 | 8.370 | 8.698 | 8.370 | 8.460 | 5,632 | +0.09(+1.08%) |
Apr 10, 2019 | 8.550 | 8.550 | 8.370 | 8.370 | 4,742 | -0.16(-1.83%) |
Apr 09, 2019 | 8.698 | 8.964 | 8.370 | 8.526 | 8,200 | -0.29(-3.34%) |
Apr 08, 2019 | 8.910 | 9.180 | 8.656 | 8.820 | 7,579 | -0.09(-1.01%) |
Apr 05, 2019 | 8.761 | 9.565 | 8.469 | 8.910 | 29,955 | +0.47(+5.60%) |
Apr 04, 2019 | 8.460 | 8.729 | 8.208 | 8.438 | 2,569 | +0.07(+0.81%) |
Apr 03, 2019 | 8.206 | 8.502 | 8.028 | 8.370 | 2,957 | -0.09(-1.05%) |
Apr 02, 2019 | 8.100 | 8.459 | 8.095 | 8.459 | 2,614 | +0.18(+2.16%) |