Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.060 | 8.200 | 7.906 | 8.186 | 803,796 | +0.15(+1.92%) |
Jun 27, 2019 | 8.046 | 8.228 | 7.906 | 8.032 | 812,642 | -0.01(-0.17%) |
Jun 26, 2019 | 7.829 | 8.375 | 7.815 | 8.046 | 942,483 | +0.24(+3.05%) |
Jun 25, 2019 | 7.822 | 7.955 | 7.731 | 7.808 | 276,423 | -0.09(-1.15%) |
Jun 24, 2019 | 7.892 | 8.032 | 7.822 | 7.899 | 381,371 | -0.01(-0.09%) |
Jun 21, 2019 | 7.871 | 7.920 | 7.571 | 7.906 | 214,098 | +0.01(+0.09%) |
Jun 20, 2019 | 7.864 | 7.990 | 7.703 | 7.899 | 565,151 | +0.13(+1.62%) |
Jun 19, 2019 | 7.934 | 7.990 | 7.710 | 7.773 | 301,260 | -0.17(-2.20%) |
Jun 18, 2019 | 8.172 | 8.228 | 7.885 | 7.948 | 540,771 | -0.10(-1.22%) |
Jun 17, 2019 | 7.976 | 8.095 | 7.822 | 8.046 | 330,910 | +0.08(+1.05%) |
Jun 14, 2019 | 8.144 | 8.158 | 7.808 | 7.962 | 546,250 | -0.21(-2.57%) |
Jun 13, 2019 | 8.501 | 8.501 | 7.962 | 8.172 | 739,500 | -0.25(-2.99%) |
Jun 12, 2019 | 7.941 | 8.739 | 7.927 | 8.424 | 2,193,924 | +0.50(+6.36%) |
Jun 11, 2019 | 7.396 | 7.941 | 7.242 | 7.920 | 1,273,500 | +0.59(+8.12%) |
Jun 10, 2019 | 7.032 | 7.466 | 7.025 | 7.326 | 458,367 | +0.31(+4.49%) |
Jun 07, 2019 | 7.158 | 7.189 | 6.997 | 7.011 | 266,121 | -0.14(-1.96%) |
Jun 06, 2019 | 7.270 | 7.270 | 6.661 | 7.151 | 775,892 | -0.08(-1.06%) |
Jun 05, 2019 | 7.165 | 7.228 | 7.039 | 7.228 | 525,780 | +0.07(+0.98%) |
Jun 04, 2019 | 6.913 | 7.172 | 6.913 | 7.158 | 491,200 | +0.30(+4.39%) |
Jun 03, 2019 | 6.969 | 7.130 | 6.766 | 6.857 | 651,291 | -0.10(-1.51%) |
May 31, 2019 | 6.983 | 7.165 | 6.836 | 6.962 | 627,858 | +0.00(+0.00%) |
May 30, 2019 | 6.605 | 7.130 | 6.514 | 6.962 | 1,930,702 | +0.39(+5.96%) |
May 29, 2019 | 6.521 | 6.710 | 6.199 | 6.570 | 401,352 | +0.05(+0.75%) |
May 28, 2019 | 6.857 | 6.983 | 6.465 | 6.521 | 3,345,945 | -0.33(-4.80%) |
May 24, 2019 | 6.395 | 6.976 | 6.241 | 6.850 | 924,137 | +0.50(+7.94%) |
May 23, 2019 | 6.416 | 6.430 | 6.297 | 6.346 | 343,244 | -0.14(-2.16%) |
May 22, 2019 | 6.654 | 6.696 | 6.437 | 6.486 | 648,758 | -0.17(-2.52%) |
May 21, 2019 | 6.584 | 6.759 | 6.535 | 6.654 | 1,094,945 | +0.05(+0.74%) |
May 20, 2019 | 6.563 | 6.787 | 6.423 | 6.605 | 395,724 | +0.00(+0.00%) |
May 17, 2019 | 6.913 | 7.081 | 6.577 | 6.605 | 274,411 | -0.39(-5.60%) |
May 16, 2019 | 7.004 | 7.095 | 6.899 | 6.997 | 358,504 | +0.01(+0.10%) |
May 15, 2019 | 6.703 | 7.095 | 6.668 | 6.990 | 402,185 | +0.22(+3.20%) |
May 14, 2019 | 7.081 | 7.158 | 6.710 | 6.773 | 343,674 | -0.24(-3.39%) |
May 13, 2019 | 7.025 | 7.116 | 6.892 | 7.011 | 199,665 | -0.17(-2.34%) |
May 10, 2019 | 7.200 | 7.661 | 7.109 | 7.179 | 650,154 | +0.01(+0.20%) |
May 09, 2019 | 7.074 | 7.284 | 6.990 | 7.165 | 435,630 | +0.04(+0.59%) |
May 08, 2019 | 6.962 | 7.165 | 6.766 | 7.123 | 290,635 | +0.23(+3.35%) |
May 07, 2019 | 7.095 | 7.095 | 6.836 | 6.892 | 187,768 | -0.32(-4.46%) |
May 06, 2019 | 7.039 | 7.298 | 7.025 | 7.214 | 367,432 | -0.05(-0.67%) |
May 03, 2019 | 7.011 | 7.452 | 7.011 | 7.263 | 680,740 | +0.24(+3.49%) |
May 02, 2019 | 6.899 | 7.018 | 6.710 | 7.018 | 243,795 | +0.12(+1.72%) |
May 01, 2019 | 6.997 | 6.997 | 6.790 | 6.899 | 245,811 | -0.10(-1.40%) |
Apr 30, 2019 | 6.647 | 7.011 | 6.472 | 6.997 | 395,675 | +0.33(+4.93%) |
Apr 29, 2019 | 6.731 | 6.885 | 6.647 | 6.668 | 450,806 | -0.07(-1.04%) |
Apr 26, 2019 | 6.570 | 6.815 | 6.535 | 6.738 | 510,805 | +0.22(+3.44%) |
Apr 25, 2019 | 6.703 | 6.703 | 5.954 | 6.514 | 2,053,779 | -0.30(-4.41%) |
Apr 24, 2019 | 7.808 | 7.808 | 6.766 | 6.815 | 792,811 | -1.07(-13.58%) |
Apr 23, 2019 | 7.899 | 8.004 | 7.724 | 7.885 | 488,070 | +0.00(+0.00%) |
Apr 22, 2019 | 7.885 | 8.004 | 7.738 | 7.885 | 179,036 | +0.03(+0.36%) |
Apr 18, 2019 | 8.249 | 8.263 | 7.815 | 7.857 | 247,541 | -0.34(-4.18%) |
Apr 17, 2019 | 8.291 | 8.361 | 8.158 | 8.200 | 499,208 | +0.03(+0.43%) |
Apr 16, 2019 | 8.368 | 8.438 | 8.144 | 8.165 | 588,728 | -0.24(-2.91%) |
Apr 15, 2019 | 7.906 | 8.536 | 7.878 | 8.410 | 700,951 | +0.55(+6.94%) |
Apr 12, 2019 | 7.536 | 8.123 | 7.536 | 7.864 | 508,375 | +0.30(+3.98%) |
Apr 11, 2019 | 7.550 | 7.641 | 7.487 | 7.564 | 380,627 | -0.04(-0.55%) |
Apr 10, 2019 | 7.515 | 7.620 | 7.452 | 7.606 | 338,190 | +0.10(+1.30%) |
Apr 09, 2019 | 7.557 | 7.606 | 7.354 | 7.508 | 162,957 | -0.05(-0.65%) |
Apr 08, 2019 | 7.633 | 7.708 | 7.473 | 7.557 | 123,112 | -0.06(-0.83%) |
Apr 05, 2019 | 7.668 | 7.787 | 7.557 | 7.620 | 326,149 | -0.01(-0.09%) |
Apr 04, 2019 | 7.641 | 7.745 | 7.529 | 7.627 | 250,085 | +0.01(+0.09%) |
Apr 03, 2019 | 7.752 | 7.815 | 7.613 | 7.620 | 336,546 | -0.06(-0.73%) |
Apr 02, 2019 | 7.780 | 7.836 | 7.571 | 7.675 | 236,734 | -0.06(-0.72%) |