Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.913 | 7.913 | 7.727 | 7.802 | 476,395 | -0.15(-1.90%) |
May 30, 2019 | 8.129 | 8.129 | 7.936 | 7.954 | 469,032 | -0.10(-1.30%) |
May 29, 2019 | 8.138 | 8.138 | 7.979 | 8.059 | 405,676 | -0.11(-1.32%) |
May 28, 2019 | 8.127 | 8.178 | 8.070 | 8.167 | 386,355 | +0.11(+1.41%) |
May 24, 2019 | 8.093 | 8.104 | 8.019 | 8.053 | 222,740 | +0.03(+0.42%) |
May 23, 2019 | 8.087 | 8.104 | 8.008 | 8.019 | 239,932 | -0.07(-0.84%) |
May 22, 2019 | 8.070 | 8.144 | 8.070 | 8.087 | 222,879 | +0.02(+0.21%) |
May 21, 2019 | 8.019 | 8.104 | 8.019 | 8.070 | 161,471 | +0.07(+0.85%) |
May 20, 2019 | 8.002 | 8.059 | 7.979 | 8.002 | 172,663 | +0.00(+0.00%) |
May 17, 2019 | 7.991 | 8.070 | 7.962 | 8.002 | 160,936 | +0.01(+0.14%) |
May 16, 2019 | 7.934 | 8.013 | 7.934 | 7.991 | 149,644 | +0.03(+0.43%) |
May 15, 2019 | 7.923 | 8.002 | 7.883 | 7.957 | 206,812 | +0.02(+0.21%) |
May 14, 2019 | 7.945 | 8.036 | 7.923 | 7.940 | 306,797 | -0.02(-0.21%) |
May 13, 2019 | 7.991 | 8.044 | 7.894 | 7.957 | 377,371 | -0.10(-1.20%) |
May 10, 2019 | 7.996 | 8.104 | 7.996 | 8.053 | 205,132 | +0.01(+0.14%) |
May 09, 2019 | 8.042 | 8.082 | 7.985 | 8.042 | 240,651 | -0.01(-0.07%) |
May 08, 2019 | 8.082 | 8.150 | 8.047 | 8.047 | 160,179 | -0.04(-0.49%) |
May 07, 2019 | 8.104 | 8.206 | 8.019 | 8.087 | 316,421 | -0.07(-0.90%) |
May 06, 2019 | 8.070 | 8.218 | 8.008 | 8.161 | 425,710 | -0.07(-0.90%) |
May 03, 2019 | 8.167 | 8.297 | 8.167 | 8.235 | 333,142 | +0.10(+1.26%) |
May 02, 2019 | 8.008 | 8.167 | 7.962 | 8.133 | 645,567 | +0.20(+2.58%) |
May 01, 2019 | 7.951 | 7.996 | 7.917 | 7.928 | 135,023 | +0.00(+0.00%) |
Apr 30, 2019 | 8.008 | 8.065 | 7.906 | 7.928 | 393,780 | -0.07(-0.92%) |
Apr 29, 2019 | 8.030 | 8.059 | 7.985 | 8.002 | 210,367 | +0.01(+0.14%) |
Apr 26, 2019 | 7.928 | 8.007 | 7.911 | 7.991 | 148,787 | +0.07(+0.86%) |
Apr 25, 2019 | 8.008 | 8.008 | 7.871 | 7.923 | 301,868 | -0.07(-0.92%) |
Apr 24, 2019 | 8.008 | 8.045 | 7.968 | 7.996 | 198,008 | +0.02(+0.28%) |
Apr 23, 2019 | 7.900 | 7.996 | 7.900 | 7.974 | 211,540 | +0.09(+1.08%) |
Apr 22, 2019 | 7.928 | 7.928 | 7.883 | 7.888 | 203,111 | -0.03(-0.43%) |
Apr 18, 2019 | 7.934 | 7.968 | 7.894 | 7.923 | 219,571 | -0.02(-0.21%) |
Apr 17, 2019 | 7.917 | 7.979 | 7.900 | 7.940 | 167,520 | +0.01(+0.07%) |
Apr 16, 2019 | 7.917 | 7.968 | 7.899 | 7.934 | 212,809 | +0.03(+0.43%) |
Apr 15, 2019 | 7.945 | 7.945 | 7.837 | 7.900 | 163,253 | -0.04(-0.50%) |
Apr 12, 2019 | 7.951 | 7.974 | 7.888 | 7.940 | 172,910 | +0.01(+0.07%) |
Apr 11, 2019 | 7.923 | 7.951 | 7.894 | 7.934 | 177,880 | +0.04(+0.50%) |
Apr 10, 2019 | 7.871 | 7.917 | 7.871 | 7.894 | 196,356 | +0.03(+0.43%) |
Apr 09, 2019 | 7.871 | 7.911 | 7.849 | 7.860 | 186,480 | -0.03(-0.36%) |
Apr 08, 2019 | 7.883 | 7.928 | 7.854 | 7.888 | 208,777 | +0.01(+0.14%) |
Apr 05, 2019 | 7.837 | 7.923 | 7.837 | 7.877 | 274,860 | +0.06(+0.73%) |
Apr 04, 2019 | 7.843 | 7.866 | 7.809 | 7.820 | 211,823 | -0.05(-0.58%) |
Apr 03, 2019 | 7.894 | 7.906 | 7.849 | 7.866 | 257,253 | -0.02(-0.22%) |
Apr 02, 2019 | 7.849 | 7.894 | 7.815 | 7.883 | 306,167 | +0.02(+0.22%) |
Apr 01, 2019 | 7.871 | 7.923 | 7.820 | 7.866 | 629,676 | +0.05(+0.65%) |
Mar 29, 2019 | 7.877 | 7.957 | 7.815 | 7.815 | 1,282,211 | +0.03(+0.44%) |
Mar 28, 2019 | 7.712 | 7.843 | 7.667 | 7.781 | 1,251,830 | +0.17(+2.24%) |
Mar 27, 2019 | 7.587 | 7.656 | 7.587 | 7.610 | 293,133 | +0.01(+0.15%) |
Mar 26, 2019 | 7.553 | 7.627 | 7.534 | 7.599 | 464,175 | +0.11(+1.52%) |
Mar 25, 2019 | 7.298 | 7.531 | 7.298 | 7.485 | 673,780 | +0.14(+1.85%) |
Mar 22, 2019 | 7.275 | 7.434 | 7.184 | 7.349 | 462,384 | +0.08(+1.09%) |
Mar 21, 2019 | 7.377 | 7.502 | 7.250 | 7.269 | 1,168,412 | -0.10(-1.31%) |
Mar 20, 2019 | 7.343 | 7.383 | 7.309 | 7.366 | 513,016 | -0.01(-0.08%) |
Mar 19, 2019 | 7.553 | 7.553 | 7.349 | 7.372 | 644,526 | -0.11(-1.52%) |
Mar 18, 2019 | 7.507 | 7.541 | 7.402 | 7.485 | 702,190 | +0.03(+0.45%) |
Mar 15, 2019 | 7.463 | 7.518 | 7.430 | 7.452 | 857,413 | +0.00(+0.00%) |
Mar 14, 2019 | 7.441 | 7.491 | 7.408 | 7.452 | 429,880 | +0.02(+0.22%) |
Mar 13, 2019 | 7.463 | 7.463 | 7.386 | 7.436 | 324,952 | +0.06(+0.82%) |
Mar 12, 2019 | 7.496 | 7.496 | 7.325 | 7.375 | 509,026 | -0.08(-1.11%) |
Mar 11, 2019 | 7.402 | 7.463 | 7.386 | 7.458 | 732,006 | +0.09(+1.20%) |
Mar 08, 2019 | 7.225 | 7.380 | 7.225 | 7.369 | 484,239 | +0.07(+0.91%) |
Mar 07, 2019 | 7.286 | 7.336 | 7.049 | 7.303 | 894,465 | +0.29(+4.10%) |
Mar 06, 2019 | 7.049 | 7.060 | 6.988 | 7.015 | 182,462 | -0.03(-0.47%) |
Mar 05, 2019 | 7.093 | 7.118 | 6.966 | 7.049 | 287,928 | -0.04(-0.55%) |
Mar 04, 2019 | 6.999 | 7.126 | 6.971 | 7.087 | 281,924 | +0.12(+1.75%) |