Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.780 | 7.800 | 7.550 | 7.760 | 1,166,900 | -0.08(-1.02%) |
May 30, 2019 | 7.830 | 7.920 | 7.810 | 7.840 | 63,208 | +0.02(+0.26%) |
May 29, 2019 | 8.020 | 8.020 | 7.790 | 7.820 | 67,643 | -0.23(-2.86%) |
May 28, 2019 | 7.890 | 8.100 | 7.890 | 8.050 | 430,650 | +0.19(+2.42%) |
May 24, 2019 | 7.770 | 7.920 | 7.750 | 7.860 | 61,800 | +0.09(+1.16%) |
May 23, 2019 | 7.920 | 7.920 | 7.700 | 7.770 | 76,649 | -0.20(-2.51%) |
May 22, 2019 | 7.970 | 8.120 | 7.891 | 7.970 | 48,374 | -0.02(-0.25%) |
May 21, 2019 | 7.990 | 8.120 | 7.880 | 7.990 | 82,221 | +0.03(+0.38%) |
May 20, 2019 | 8.270 | 8.340 | 7.840 | 7.960 | 321,278 | -0.38(-4.56%) |
May 17, 2019 | 8.600 | 8.700 | 8.260 | 8.340 | 198,200 | -0.28(-3.25%) |
May 16, 2019 | 8.450 | 8.700 | 8.450 | 8.620 | 83,725 | +0.17(+2.01%) |
May 15, 2019 | 8.420 | 8.640 | 8.295 | 8.450 | 267,041 | -0.01(-0.12%) |
May 14, 2019 | 8.700 | 8.700 | 8.420 | 8.460 | 93,229 | -0.20(-2.31%) |
May 13, 2019 | 8.550 | 8.750 | 8.400 | 8.660 | 125,776 | +0.01(+0.12%) |
May 10, 2019 | 8.990 | 8.990 | 8.370 | 8.650 | 168,500 | -0.35(-3.89%) |
May 09, 2019 | 9.110 | 9.150 | 8.910 | 9.000 | 63,808 | -0.17(-1.85%) |
May 08, 2019 | 9.000 | 9.400 | 8.780 | 9.170 | 87,327 | +0.37(+4.20%) |
May 07, 2019 | 8.880 | 8.950 | 8.640 | 8.800 | 65,220 | -0.13(-1.46%) |
May 06, 2019 | 8.560 | 8.980 | 8.410 | 8.930 | 43,199 | +0.30(+3.48%) |
May 03, 2019 | 8.700 | 8.750 | 8.545 | 8.630 | 58,600 | -0.04(-0.46%) |
May 02, 2019 | 8.670 | 8.840 | 8.600 | 8.670 | 38,568 | +0.01(+0.12%) |
May 01, 2019 | 8.590 | 8.740 | 8.500 | 8.660 | 44,983 | +0.15(+1.76%) |
Apr 30, 2019 | 8.610 | 8.640 | 8.430 | 8.510 | 52,922 | -0.17(-1.96%) |
Apr 29, 2019 | 8.460 | 8.740 | 8.429 | 8.680 | 64,387 | +0.21(+2.48%) |
Apr 26, 2019 | 8.360 | 8.490 | 8.320 | 8.470 | 29,700 | +0.14(+1.68%) |
Apr 25, 2019 | 8.350 | 8.350 | 8.100 | 8.330 | 28,950 | -0.03(-0.36%) |
Apr 24, 2019 | 8.400 | 8.490 | 8.300 | 8.360 | 51,720 | -0.04(-0.48%) |
Apr 23, 2019 | 8.300 | 8.480 | 8.270 | 8.400 | 38,064 | +0.12(+1.45%) |
Apr 22, 2019 | 8.600 | 8.600 | 8.271 | 8.280 | 80,179 | -0.26(-3.04%) |
Apr 18, 2019 | 8.350 | 8.610 | 8.350 | 8.540 | 42,900 | +0.17(+2.03%) |
Apr 17, 2019 | 8.440 | 8.575 | 8.350 | 8.370 | 60,759 | -0.12(-1.41%) |
Apr 16, 2019 | 8.340 | 8.520 | 8.340 | 8.490 | 85,566 | +0.19(+2.29%) |
Apr 15, 2019 | 8.110 | 8.370 | 8.060 | 8.300 | 104,545 | +0.23(+2.85%) |
Apr 12, 2019 | 8.060 | 8.181 | 7.890 | 8.070 | 163,100 | +0.05(+0.62%) |
Apr 11, 2019 | 8.000 | 8.090 | 7.910 | 8.020 | 66,494 | +0.02(+0.25%) |
Apr 10, 2019 | 7.650 | 8.030 | 7.650 | 8.000 | 106,366 | +0.33(+4.30%) |
Apr 09, 2019 | 7.760 | 7.780 | 7.660 | 7.670 | 38,923 | -0.11(-1.41%) |
Apr 08, 2019 | 7.860 | 7.862 | 7.710 | 7.780 | 55,932 | -0.10(-1.27%) |
Apr 05, 2019 | 7.760 | 7.900 | 7.730 | 7.880 | 32,100 | +0.13(+1.68%) |
Apr 04, 2019 | 7.630 | 7.790 | 7.604 | 7.750 | 57,638 | +0.14(+1.84%) |
Apr 03, 2019 | 7.560 | 7.720 | 7.550 | 7.610 | 54,126 | +0.06(+0.79%) |
Apr 02, 2019 | 7.640 | 7.690 | 7.500 | 7.550 | 59,680 | +0.01(+0.13%) |
Apr 01, 2019 | 7.250 | 7.560 | 7.250 | 7.540 | 78,772 | +0.33(+4.58%) |
Mar 29, 2019 | 7.270 | 7.310 | 7.180 | 7.210 | 88,600 | +0.01(+0.14%) |
Mar 28, 2019 | 7.200 | 7.270 | 7.080 | 7.200 | 43,509 | -0.06(-0.83%) |
Mar 27, 2019 | 7.140 | 7.360 | 7.120 | 7.260 | 105,733 | +0.13(+1.82%) |
Mar 26, 2019 | 7.150 | 7.250 | 7.090 | 7.130 | 56,592 | +0.01(+0.14%) |
Mar 25, 2019 | 7.100 | 7.160 | 6.950 | 7.120 | 43,300 | +0.03(+0.42%) |
Mar 22, 2019 | 7.250 | 7.340 | 7.040 | 7.090 | 97,600 | -0.18(-2.48%) |
Mar 21, 2019 | 7.060 | 7.310 | 7.060 | 7.270 | 122,574 | +0.16(+2.25%) |
Mar 20, 2019 | 7.270 | 7.300 | 7.060 | 7.110 | 157,980 | -0.17(-2.34%) |
Mar 19, 2019 | 7.100 | 7.320 | 7.100 | 7.280 | 217,716 | +0.14(+1.96%) |
Mar 18, 2019 | 7.420 | 7.500 | 7.110 | 7.140 | 114,855 | -0.28(-3.77%) |
Mar 15, 2019 | 7.440 | 7.450 | 7.340 | 7.420 | 148,000 | -0.02(-0.27%) |
Mar 14, 2019 | 7.560 | 7.580 | 7.120 | 7.440 | 182,124 | -0.27(-3.50%) |
Mar 13, 2019 | 7.830 | 7.920 | 7.685 | 7.710 | 115,916 | -0.04(-0.52%) |
Mar 12, 2019 | 7.610 | 7.810 | 7.600 | 7.750 | 160,100 | +0.21(+2.79%) |
Mar 11, 2019 | 7.500 | 7.630 | 7.380 | 7.540 | 279,616 | +0.12(+1.62%) |
Mar 08, 2019 | 7.440 | 7.510 | 7.380 | 7.420 | 99,200 | -0.08(-1.07%) |
Mar 07, 2019 | 7.670 | 7.700 | 7.490 | 7.500 | 148,033 | -0.19(-2.47%) |
Mar 06, 2019 | 7.820 | 7.860 | 7.670 | 7.690 | 98,364 | -0.11(-1.41%) |
Mar 05, 2019 | 7.770 | 7.910 | 7.770 | 7.800 | 114,271 | +0.00(+0.00%) |
Mar 04, 2019 | 7.820 | 7.920 | 7.730 | 7.800 | 116,555 | +0.02(+0.26%) |