Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.168 | 7.245 | 7.075 | 7.216 | 1,425,874 | +0.08(+1.08%) |
Jun 27, 2019 | 7.023 | 7.158 | 7.023 | 7.139 | 505,498 | +0.17(+2.50%) |
Jun 26, 2019 | 6.800 | 7.004 | 6.771 | 6.965 | 608,397 | +0.28(+4.20%) |
Jun 25, 2019 | 6.820 | 6.868 | 6.675 | 6.684 | 817,065 | -0.15(-2.12%) |
Jun 24, 2019 | 6.839 | 6.858 | 6.791 | 6.829 | 909,981 | -0.01(-0.14%) |
Jun 21, 2019 | 6.907 | 6.926 | 6.810 | 6.839 | 981,871 | -0.12(-1.67%) |
Jun 20, 2019 | 6.955 | 7.023 | 6.916 | 6.955 | 807,323 | +0.13(+1.84%) |
Jun 19, 2019 | 6.926 | 6.984 | 6.771 | 6.829 | 612,733 | -0.06(-0.84%) |
Jun 18, 2019 | 6.704 | 6.936 | 6.704 | 6.887 | 900,483 | +0.25(+3.79%) |
Jun 17, 2019 | 6.704 | 6.771 | 6.626 | 6.636 | 588,343 | +0.00(+0.00%) |
Jun 14, 2019 | 6.897 | 6.941 | 6.588 | 6.636 | 965,641 | -0.39(-5.51%) |
Jun 13, 2019 | 7.013 | 7.100 | 6.965 | 7.023 | 508,401 | +0.05(+0.69%) |
Jun 12, 2019 | 7.100 | 7.139 | 6.916 | 6.974 | 599,290 | -0.15(-2.17%) |
Jun 11, 2019 | 7.274 | 7.274 | 7.091 | 7.129 | 760,897 | -0.03(-0.41%) |
Jun 10, 2019 | 6.936 | 7.245 | 6.936 | 7.158 | 1,221,766 | +0.32(+4.67%) |
Jun 07, 2019 | 6.868 | 6.887 | 6.771 | 6.839 | 770,673 | -0.03(-0.42%) |
Jun 06, 2019 | 6.752 | 6.892 | 6.733 | 6.868 | 771,864 | +0.10(+1.43%) |
Jun 05, 2019 | 6.916 | 6.965 | 6.694 | 6.771 | 1,367,723 | -0.10(-1.41%) |
Jun 04, 2019 | 6.481 | 6.887 | 6.423 | 6.868 | 1,602,193 | +0.50(+7.90%) |
Jun 03, 2019 | 6.278 | 6.423 | 6.230 | 6.365 | 1,345,826 | +0.10(+1.54%) |
May 31, 2019 | 6.365 | 6.420 | 6.225 | 6.268 | 849,859 | -0.19(-2.99%) |
May 30, 2019 | 6.355 | 6.520 | 6.355 | 6.462 | 1,129,477 | +0.13(+1.98%) |
May 29, 2019 | 6.239 | 6.355 | 6.201 | 6.336 | 1,537,438 | +0.05(+0.77%) |
May 28, 2019 | 6.384 | 6.413 | 6.230 | 6.288 | 923,758 | -0.05(-0.76%) |
May 24, 2019 | 6.471 | 6.539 | 6.326 | 6.336 | 571,776 | -0.08(-1.21%) |
May 23, 2019 | 6.539 | 6.562 | 6.326 | 6.413 | 964,944 | -0.25(-3.77%) |
May 22, 2019 | 6.704 | 6.791 | 6.636 | 6.665 | 563,546 | -0.12(-1.71%) |
May 21, 2019 | 6.926 | 6.965 | 6.762 | 6.781 | 1,147,118 | -0.04(-0.57%) |
May 20, 2019 | 6.829 | 6.878 | 6.800 | 6.820 | 1,837,586 | -0.11(-1.54%) |
May 17, 2019 | 6.733 | 7.042 | 6.733 | 6.926 | 1,257,680 | -0.09(-1.24%) |
May 16, 2019 | 7.023 | 7.091 | 6.936 | 7.013 | 1,189,263 | -0.06(-0.82%) |
May 15, 2019 | 6.897 | 7.110 | 6.887 | 7.071 | 686,823 | +0.11(+1.53%) |
May 14, 2019 | 6.965 | 7.110 | 6.955 | 6.965 | 987,085 | +0.07(+0.98%) |
May 13, 2019 | 7.071 | 7.120 | 6.771 | 6.897 | 1,700,217 | -0.40(-5.44%) |
May 10, 2019 | 7.323 | 7.444 | 7.202 | 7.294 | 972,671 | -0.07(-0.92%) |
May 09, 2019 | 7.361 | 7.429 | 7.276 | 7.361 | 1,332,546 | -0.15(-1.93%) |
May 08, 2019 | 7.468 | 7.574 | 7.419 | 7.507 | 1,566,622 | -0.04(-0.51%) |
May 07, 2019 | 7.739 | 7.739 | 7.410 | 7.545 | 1,553,869 | -0.20(-2.62%) |
May 06, 2019 | 7.932 | 8.010 | 7.652 | 7.748 | 1,921,601 | -0.39(-4.76%) |
May 03, 2019 | 8.619 | 8.774 | 8.068 | 8.135 | 1,833,075 | -0.53(-6.14%) |
May 02, 2019 | 8.677 | 8.793 | 8.590 | 8.667 | 720,027 | -0.02(-0.22%) |
May 01, 2019 | 8.880 | 8.958 | 8.648 | 8.687 | 820,457 | -0.08(-0.88%) |
Apr 30, 2019 | 8.812 | 8.880 | 8.696 | 8.764 | 919,027 | -0.06(-0.66%) |
Apr 29, 2019 | 8.832 | 8.938 | 8.764 | 8.822 | 768,971 | -0.05(-0.55%) |
Apr 26, 2019 | 9.006 | 9.035 | 8.803 | 8.870 | 1,102,512 | -0.22(-2.45%) |
Apr 25, 2019 | 9.190 | 9.422 | 9.083 | 9.093 | 1,232,976 | -0.10(-1.05%) |
Apr 24, 2019 | 8.803 | 9.277 | 8.803 | 9.190 | 2,169,392 | +0.45(+5.20%) |
Apr 23, 2019 | 8.609 | 8.870 | 8.609 | 8.735 | 800,311 | +0.13(+1.46%) |
Apr 22, 2019 | 8.658 | 8.725 | 8.590 | 8.609 | 469,932 | -0.13(-1.44%) |
Apr 18, 2019 | 8.735 | 8.827 | 8.706 | 8.735 | 658,509 | +0.00(+0.00%) |
Apr 17, 2019 | 8.841 | 8.890 | 8.667 | 8.735 | 708,371 | +0.01(+0.11%) |
Apr 16, 2019 | 8.783 | 8.929 | 8.716 | 8.725 | 560,044 | -0.02(-0.22%) |
Apr 15, 2019 | 8.803 | 8.869 | 8.735 | 8.745 | 786,971 | -0.07(-0.77%) |
Apr 12, 2019 | 8.754 | 8.832 | 8.706 | 8.812 | 517,917 | +0.13(+1.45%) |
Apr 11, 2019 | 8.677 | 8.764 | 8.653 | 8.687 | 488,469 | +0.02(+0.22%) |
Apr 10, 2019 | 8.571 | 8.735 | 8.571 | 8.667 | 499,035 | +0.08(+0.90%) |
Apr 09, 2019 | 8.609 | 8.677 | 8.561 | 8.590 | 507,794 | -0.08(-0.89%) |
Apr 08, 2019 | 8.629 | 8.687 | 8.561 | 8.667 | 379,315 | +0.01(+0.11%) |
Apr 05, 2019 | 8.638 | 8.751 | 8.600 | 8.658 | 528,978 | +0.07(+0.79%) |
Apr 04, 2019 | 8.619 | 8.701 | 8.532 | 8.590 | 632,765 | +0.00(+0.00%) |
Apr 03, 2019 | 8.551 | 8.696 | 8.513 | 8.590 | 748,251 | +0.14(+1.60%) |
Apr 02, 2019 | 8.503 | 8.551 | 8.425 | 8.455 | 855,916 | -0.03(-0.34%) |