Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.437 | 7.493 | 7.437 | 7.493 | 293,836 | +0.07(+0.94%) |
Jun 27, 2019 | 7.416 | 7.437 | 7.402 | 7.423 | 390,514 | +0.05(+0.66%) |
Jun 26, 2019 | 7.368 | 7.389 | 7.354 | 7.375 | 313,305 | +0.03(+0.38%) |
Jun 25, 2019 | 7.402 | 7.402 | 7.319 | 7.347 | 284,247 | -0.05(-0.66%) |
Jun 24, 2019 | 7.375 | 7.409 | 7.368 | 7.396 | 201,203 | +0.02(+0.28%) |
Jun 21, 2019 | 7.361 | 7.406 | 7.354 | 7.375 | 228,109 | +0.01(+0.09%) |
Jun 20, 2019 | 7.375 | 7.423 | 7.340 | 7.368 | 157,611 | +0.03(+0.48%) |
Jun 19, 2019 | 7.319 | 7.340 | 7.298 | 7.333 | 154,627 | +0.03(+0.38%) |
Jun 18, 2019 | 7.312 | 7.333 | 7.291 | 7.305 | 230,284 | +0.03(+0.38%) |
Jun 17, 2019 | 7.263 | 7.291 | 7.263 | 7.277 | 193,977 | +0.00(+0.00%) |
Jun 14, 2019 | 7.291 | 7.298 | 7.263 | 7.277 | 167,251 | -0.03(-0.38%) |
Jun 13, 2019 | 7.333 | 7.354 | 7.291 | 7.305 | 187,561 | -0.03(-0.35%) |
Jun 12, 2019 | 7.310 | 7.331 | 7.289 | 7.331 | 169,912 | +0.01(+0.09%) |
Jun 11, 2019 | 7.351 | 7.351 | 7.296 | 7.324 | 169,085 | +0.02(+0.29%) |
Jun 10, 2019 | 7.324 | 7.326 | 7.282 | 7.303 | 210,923 | +0.01(+0.10%) |
Jun 07, 2019 | 7.254 | 7.303 | 7.254 | 7.296 | 160,188 | +0.06(+0.77%) |
Jun 06, 2019 | 7.213 | 7.268 | 7.192 | 7.240 | 218,485 | +0.03(+0.39%) |
Jun 05, 2019 | 7.199 | 7.219 | 7.185 | 7.213 | 161,130 | +0.05(+0.68%) |
Jun 04, 2019 | 7.108 | 7.171 | 7.108 | 7.164 | 262,121 | +0.09(+1.28%) |
Jun 03, 2019 | 7.108 | 7.150 | 7.060 | 7.074 | 259,626 | -0.02(-0.29%) |
May 31, 2019 | 7.115 | 7.115 | 7.069 | 7.095 | 216,801 | -0.05(-0.68%) |
May 30, 2019 | 7.143 | 7.164 | 7.122 | 7.143 | 400,199 | +0.03(+0.39%) |
May 29, 2019 | 7.150 | 7.150 | 7.088 | 7.115 | 357,737 | -0.06(-0.87%) |
May 28, 2019 | 7.261 | 7.277 | 7.178 | 7.178 | 284,680 | -0.08(-1.05%) |
May 24, 2019 | 7.261 | 7.324 | 7.233 | 7.254 | 261,458 | +0.03(+0.48%) |
May 23, 2019 | 7.275 | 7.275 | 7.199 | 7.219 | 255,700 | -0.06(-0.86%) |
May 22, 2019 | 7.268 | 7.323 | 7.254 | 7.282 | 426,432 | +0.01(+0.19%) |
May 21, 2019 | 7.282 | 7.292 | 7.254 | 7.268 | 152,050 | +0.01(+0.19%) |
May 20, 2019 | 7.268 | 7.273 | 7.226 | 7.254 | 116,427 | -0.03(-0.38%) |
May 17, 2019 | 7.254 | 7.296 | 7.233 | 7.282 | 197,930 | +0.00(+0.00%) |
May 16, 2019 | 7.240 | 7.317 | 7.240 | 7.282 | 274,817 | +0.06(+0.77%) |
May 15, 2019 | 7.213 | 7.261 | 7.185 | 7.226 | 385,996 | +0.01(+0.10%) |
May 14, 2019 | 7.192 | 7.247 | 7.171 | 7.219 | 199,552 | +0.06(+0.80%) |
May 13, 2019 | 7.231 | 7.246 | 7.141 | 7.162 | 239,697 | -0.14(-1.98%) |
May 10, 2019 | 7.258 | 7.307 | 7.238 | 7.307 | 177,689 | +0.05(+0.67%) |
May 09, 2019 | 7.293 | 7.293 | 7.217 | 7.258 | 360,070 | -0.05(-0.66%) |
May 08, 2019 | 7.314 | 7.330 | 7.289 | 7.307 | 150,432 | -0.01(-0.09%) |
May 07, 2019 | 7.362 | 7.383 | 7.286 | 7.314 | 260,353 | -0.08(-1.12%) |
May 06, 2019 | 7.369 | 7.396 | 7.342 | 7.396 | 188,818 | -0.03(-0.37%) |
May 03, 2019 | 7.417 | 7.424 | 7.376 | 7.424 | 229,285 | +0.03(+0.47%) |
May 02, 2019 | 7.376 | 7.396 | 7.357 | 7.390 | 198,075 | -0.01(-0.09%) |
May 01, 2019 | 7.396 | 7.414 | 7.390 | 7.396 | 237,389 | +0.01(+0.09%) |
Apr 30, 2019 | 7.403 | 7.403 | 7.369 | 7.390 | 338,845 | +0.01(+0.19%) |
Apr 29, 2019 | 7.355 | 7.376 | 7.327 | 7.376 | 317,926 | +0.04(+0.56%) |
Apr 26, 2019 | 7.327 | 7.362 | 7.279 | 7.334 | 661,044 | +0.00(+0.00%) |
Apr 25, 2019 | 7.403 | 7.403 | 7.321 | 7.334 | 219,018 | -0.07(-0.93%) |
Apr 24, 2019 | 7.410 | 7.421 | 7.383 | 7.403 | 167,909 | +0.01(+0.19%) |
Apr 23, 2019 | 7.369 | 7.410 | 7.369 | 7.390 | 252,525 | +0.03(+0.47%) |
Apr 22, 2019 | 7.403 | 7.406 | 7.345 | 7.355 | 272,683 | -0.04(-0.56%) |
Apr 18, 2019 | 7.431 | 7.465 | 7.390 | 7.396 | 371,321 | -0.03(-0.46%) |
Apr 17, 2019 | 7.465 | 7.465 | 7.417 | 7.431 | 158,181 | -0.01(-0.09%) |
Apr 16, 2019 | 7.459 | 7.465 | 7.417 | 7.438 | 166,317 | -0.01(-0.19%) |
Apr 15, 2019 | 7.452 | 7.459 | 7.410 | 7.452 | 427,252 | +0.00(+0.00%) |
Apr 12, 2019 | 7.465 | 7.466 | 7.410 | 7.452 | 187,979 | +0.02(+0.31%) |
Apr 11, 2019 | 7.429 | 7.443 | 7.401 | 7.429 | 383,605 | +0.00(+0.00%) |
Apr 10, 2019 | 7.360 | 7.429 | 7.340 | 7.429 | 381,850 | +0.08(+1.12%) |
Apr 09, 2019 | 7.347 | 7.360 | 7.319 | 7.347 | 169,223 | -0.01(-0.19%) |
Apr 08, 2019 | 7.319 | 7.367 | 7.305 | 7.360 | 234,134 | +0.03(+0.47%) |
Apr 05, 2019 | 7.340 | 7.367 | 7.312 | 7.326 | 157,590 | -0.01(-0.19%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.305 | 7.340 | 261,505 | -0.01(-0.09%) |
Apr 03, 2019 | 7.333 | 7.353 | 7.312 | 7.347 | 225,650 | +0.03(+0.37%) |
Apr 02, 2019 | 7.360 | 7.374 | 7.305 | 7.319 | 191,446 | -0.04(-0.56%) |