Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.680 | 7.768 | 7.625 | 7.639 | 338,701 | -0.14(-1.84%) |
May 30, 2019 | 7.830 | 7.916 | 7.762 | 7.782 | 260,657 | -0.06(-0.78%) |
May 29, 2019 | 7.843 | 7.857 | 7.659 | 7.843 | 293,856 | -0.07(-0.86%) |
May 28, 2019 | 7.993 | 8.020 | 7.891 | 7.911 | 174,914 | -0.06(-0.77%) |
May 24, 2019 | 8.000 | 8.054 | 7.870 | 7.973 | 307,563 | +0.03(+0.34%) |
May 23, 2019 | 8.075 | 8.075 | 7.891 | 7.945 | 234,538 | -0.22(-2.67%) |
May 22, 2019 | 8.204 | 8.207 | 8.129 | 8.163 | 192,679 | -0.06(-0.75%) |
May 21, 2019 | 8.095 | 8.252 | 8.082 | 8.225 | 222,328 | +0.12(+1.51%) |
May 20, 2019 | 8.163 | 8.173 | 8.075 | 8.102 | 253,798 | -0.07(-0.83%) |
May 17, 2019 | 8.204 | 8.259 | 8.163 | 8.170 | 218,261 | -0.04(-0.50%) |
May 16, 2019 | 8.156 | 8.228 | 8.156 | 8.211 | 212,017 | +0.08(+1.01%) |
May 15, 2019 | 8.088 | 8.143 | 8.041 | 8.129 | 180,569 | +0.05(+0.63%) |
May 14, 2019 | 8.044 | 8.132 | 8.024 | 8.078 | 315,112 | +0.12(+1.53%) |
May 13, 2019 | 8.024 | 8.024 | 7.895 | 7.956 | 214,093 | -0.10(-1.26%) |
May 10, 2019 | 7.862 | 8.065 | 7.862 | 8.058 | 236,638 | +0.25(+3.21%) |
May 09, 2019 | 7.868 | 7.868 | 7.692 | 7.807 | 292,624 | -0.09(-1.11%) |
May 08, 2019 | 7.990 | 7.997 | 7.868 | 7.895 | 254,310 | -0.07(-0.93%) |
May 07, 2019 | 7.882 | 7.977 | 7.835 | 7.970 | 345,218 | +0.00(+0.00%) |
May 06, 2019 | 7.923 | 7.977 | 7.868 | 7.970 | 276,077 | -0.01(-0.08%) |
May 03, 2019 | 7.862 | 8.004 | 7.841 | 7.977 | 270,042 | +0.13(+1.64%) |
May 02, 2019 | 7.990 | 8.010 | 7.807 | 7.848 | 346,996 | -0.19(-2.36%) |
May 01, 2019 | 8.058 | 8.092 | 8.017 | 8.038 | 213,598 | -0.01(-0.17%) |
Apr 30, 2019 | 8.051 | 8.110 | 8.010 | 8.051 | 257,173 | +0.01(+0.08%) |
Apr 29, 2019 | 8.058 | 8.105 | 8.038 | 8.044 | 232,471 | +0.02(+0.25%) |
Apr 26, 2019 | 8.004 | 8.042 | 7.996 | 8.024 | 204,416 | -0.02(-0.25%) |
Apr 25, 2019 | 8.105 | 8.105 | 8.038 | 8.044 | 179,036 | -0.03(-0.34%) |
Apr 24, 2019 | 8.186 | 8.188 | 8.067 | 8.071 | 311,579 | -0.10(-1.24%) |
Apr 23, 2019 | 8.125 | 8.206 | 8.125 | 8.173 | 359,625 | +0.06(+0.75%) |
Apr 22, 2019 | 8.051 | 8.122 | 8.017 | 8.112 | 195,180 | +0.11(+1.35%) |
Apr 18, 2019 | 8.024 | 8.048 | 7.943 | 8.004 | 262,061 | -0.01(-0.17%) |
Apr 17, 2019 | 8.180 | 8.180 | 8.004 | 8.017 | 325,335 | -0.10(-1.29%) |
Apr 16, 2019 | 8.203 | 8.205 | 8.102 | 8.122 | 216,536 | -0.08(-0.98%) |
Apr 15, 2019 | 8.223 | 8.243 | 8.183 | 8.203 | 190,716 | +0.00(+0.00%) |
Apr 12, 2019 | 8.189 | 8.210 | 8.156 | 8.203 | 224,136 | +0.09(+1.16%) |
Apr 11, 2019 | 8.109 | 8.136 | 8.088 | 8.109 | 277,524 | +0.00(+0.00%) |
Apr 10, 2019 | 8.156 | 8.162 | 8.102 | 8.109 | 349,664 | -0.01(-0.08%) |
Apr 09, 2019 | 8.183 | 8.183 | 8.095 | 8.115 | 286,223 | -0.07(-0.82%) |
Apr 08, 2019 | 8.270 | 8.309 | 8.159 | 8.183 | 453,381 | -0.05(-0.65%) |
Apr 05, 2019 | 8.156 | 8.252 | 8.156 | 8.236 | 136,088 | +0.09(+1.07%) |
Apr 04, 2019 | 8.149 | 8.156 | 8.088 | 8.149 | 296,883 | -0.02(-0.25%) |
Apr 03, 2019 | 8.149 | 8.183 | 8.102 | 8.169 | 238,014 | +0.04(+0.50%) |
Apr 02, 2019 | 8.075 | 8.159 | 8.068 | 8.129 | 255,503 | +0.05(+0.58%) |
Apr 01, 2019 | 8.015 | 8.095 | 8.001 | 8.082 | 331,333 | +0.08(+1.01%) |
Mar 29, 2019 | 8.001 | 8.021 | 7.914 | 8.001 | 293,890 | +0.10(+1.28%) |
Mar 28, 2019 | 7.873 | 7.914 | 7.833 | 7.900 | 279,630 | +0.03(+0.34%) |
Mar 27, 2019 | 7.893 | 7.913 | 7.799 | 7.873 | 245,943 | +0.00(+0.00%) |
Mar 26, 2019 | 7.900 | 8.001 | 7.846 | 7.873 | 233,009 | +0.03(+0.34%) |
Mar 25, 2019 | 7.914 | 7.914 | 7.766 | 7.846 | 264,959 | -0.05(-0.68%) |
Mar 22, 2019 | 7.988 | 8.001 | 7.844 | 7.900 | 381,046 | -0.15(-1.92%) |
Mar 21, 2019 | 7.967 | 8.095 | 7.967 | 8.055 | 194,619 | +0.08(+1.01%) |
Mar 20, 2019 | 7.873 | 8.041 | 7.860 | 7.974 | 335,805 | +0.09(+1.11%) |
Mar 19, 2019 | 7.867 | 7.967 | 7.867 | 7.887 | 437,498 | +0.06(+0.77%) |
Mar 18, 2019 | 7.766 | 7.846 | 7.766 | 7.826 | 550,372 | +0.03(+0.34%) |
Mar 15, 2019 | 7.833 | 7.846 | 7.779 | 7.799 | 307,425 | +0.00(+0.00%) |
Mar 14, 2019 | 7.853 | 7.870 | 7.779 | 7.799 | 466,886 | -0.01(-0.17%) |
Mar 13, 2019 | 7.813 | 7.820 | 7.739 | 7.813 | 334,981 | +0.05(+0.65%) |
Mar 12, 2019 | 7.749 | 7.816 | 7.736 | 7.762 | 305,063 | +0.03(+0.43%) |
Mar 11, 2019 | 7.649 | 7.756 | 7.639 | 7.729 | 382,041 | +0.11(+1.49%) |
Mar 08, 2019 | 7.602 | 7.622 | 7.462 | 7.615 | 403,880 | -0.01(-0.18%) |
Mar 07, 2019 | 7.555 | 7.629 | 7.515 | 7.629 | 390,444 | +0.11(+1.42%) |
Mar 06, 2019 | 7.569 | 7.585 | 7.502 | 7.522 | 146,501 | -0.07(-0.97%) |
Mar 05, 2019 | 7.562 | 7.602 | 7.495 | 7.595 | 331,721 | +0.05(+0.62%) |
Mar 04, 2019 | 7.529 | 7.562 | 7.442 | 7.549 | 252,148 | +0.04(+0.53%) |