Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.548 | 7.700 | 7.530 | 7.680 | 65,600 | -0.07(-0.90%) |
May 30, 2019 | 7.730 | 7.820 | 7.720 | 7.750 | 37,449 | +0.14(+1.84%) |
May 29, 2019 | 7.740 | 7.740 | 7.580 | 7.610 | 120,298 | -0.28(-3.55%) |
May 28, 2019 | 7.920 | 7.980 | 7.890 | 7.890 | 30,950 | +0.04(+0.51%) |
May 24, 2019 | 7.890 | 7.890 | 7.809 | 7.850 | 19,100 | -0.12(-1.51%) |
May 23, 2019 | 7.930 | 8.040 | 7.910 | 7.970 | 20,093 | -0.03(-0.38%) |
May 22, 2019 | 7.985 | 8.020 | 7.950 | 8.000 | 309,452 | +0.05(+0.69%) |
May 21, 2019 | 7.910 | 7.980 | 7.910 | 7.945 | 71,457 | +0.03(+0.32%) |
May 20, 2019 | 7.950 | 8.020 | 7.920 | 7.920 | 17,693 | -0.06(-0.75%) |
May 17, 2019 | 7.945 | 8.010 | 7.890 | 7.980 | 566,600 | -0.18(-2.21%) |
May 16, 2019 | 8.170 | 8.210 | 8.040 | 8.160 | 38,980 | +0.10(+1.24%) |
May 15, 2019 | 8.010 | 8.080 | 8.010 | 8.060 | 92,981 | +0.03(+0.37%) |
May 14, 2019 | 7.950 | 8.090 | 7.950 | 8.030 | 82,772 | +0.06(+0.75%) |
May 13, 2019 | 8.015 | 8.030 | 7.880 | 7.970 | 24,280 | -0.12(-1.48%) |
May 10, 2019 | 7.960 | 8.090 | 7.950 | 8.090 | 57,200 | +0.15(+1.89%) |
May 09, 2019 | 7.880 | 8.040 | 7.869 | 7.940 | 42,263 | +0.05(+0.63%) |
May 08, 2019 | 7.990 | 7.990 | 7.880 | 7.890 | 128,232 | -0.11(-1.38%) |
May 07, 2019 | 7.980 | 8.000 | 7.860 | 8.000 | 17,728 | -0.14(-1.72%) |
May 06, 2019 | 8.070 | 8.180 | 8.070 | 8.140 | 20,245 | -0.08(-0.97%) |
May 03, 2019 | 8.152 | 8.230 | 8.146 | 8.220 | 15,200 | +0.11(+1.36%) |
May 02, 2019 | 8.067 | 8.110 | 8.060 | 8.110 | 40,902 | +0.00(+0.06%) |
May 01, 2019 | 8.150 | 8.170 | 8.105 | 8.105 | 28,241 | -0.05(-0.61%) |
Apr 30, 2019 | 8.155 | 8.180 | 8.110 | 8.155 | 13,766 | -0.02(-0.18%) |
Apr 29, 2019 | 8.130 | 8.180 | 8.122 | 8.170 | 14,228 | +0.02(+0.18%) |
Apr 26, 2019 | 8.140 | 8.200 | 8.000 | 8.155 | 95,600 | +0.10(+1.30%) |
Apr 25, 2019 | 8.040 | 8.100 | 8.000 | 8.050 | 24,311 | -0.04(-0.43%) |
Apr 24, 2019 | 8.048 | 8.150 | 8.030 | 8.085 | 17,801 | -0.07(-0.86%) |
Apr 23, 2019 | 8.082 | 8.190 | 8.070 | 8.155 | 29,641 | +0.02(+0.31%) |
Apr 22, 2019 | 8.056 | 8.190 | 8.056 | 8.130 | 37,925 | -0.05(-0.67%) |
Apr 18, 2019 | 8.190 | 8.240 | 8.120 | 8.185 | 35,700 | -0.04(-0.45%) |
Apr 17, 2019 | 8.130 | 8.240 | 8.130 | 8.222 | 27,154 | +0.10(+1.26%) |
Apr 16, 2019 | 8.189 | 8.190 | 8.090 | 8.120 | 46,496 | +0.26(+3.31%) |
Apr 15, 2019 | 7.825 | 7.900 | 7.820 | 7.860 | 29,103 | -0.02(-0.30%) |
Apr 12, 2019 | 7.908 | 7.920 | 7.860 | 7.884 | 29,200 | -0.05(-0.58%) |
Apr 11, 2019 | 7.940 | 8.010 | 7.899 | 7.930 | 46,963 | -0.02(-0.19%) |
Apr 10, 2019 | 7.860 | 7.980 | 7.860 | 7.945 | 53,890 | -0.06(-0.81%) |
Apr 09, 2019 | 8.101 | 8.101 | 8.000 | 8.010 | 38,357 | -0.22(-2.73%) |
Apr 08, 2019 | 8.194 | 8.260 | 8.150 | 8.235 | 21,533 | -0.04(-0.48%) |
Apr 05, 2019 | 8.170 | 8.290 | 8.170 | 8.275 | 9,600 | -0.12(-1.43%) |
Apr 04, 2019 | 8.354 | 8.440 | 8.354 | 8.395 | 33,622 | -0.12(-1.35%) |
Apr 03, 2019 | 8.553 | 8.570 | 8.470 | 8.510 | 16,736 | -0.15(-1.73%) |
Apr 02, 2019 | 8.600 | 8.670 | 8.600 | 8.660 | 42,323 | -0.22(-2.53%) |
Apr 01, 2019 | 8.850 | 8.910 | 8.850 | 8.885 | 10,251 | -0.04(-0.39%) |
Mar 29, 2019 | 8.868 | 8.940 | 8.820 | 8.920 | 12,300 | -0.18(-1.92%) |
Mar 28, 2019 | 9.080 | 9.140 | 9.020 | 9.095 | 27,530 | -0.01(-0.11%) |
Mar 27, 2019 | 9.210 | 9.210 | 8.920 | 9.105 | 18,068 | -0.10(-1.09%) |
Mar 26, 2019 | 9.200 | 9.320 | 9.190 | 9.205 | 26,979 | +0.37(+4.19%) |
Mar 25, 2019 | 8.790 | 8.870 | 8.790 | 8.835 | 14,152 | +0.02(+0.17%) |
Mar 22, 2019 | 8.880 | 8.890 | 8.810 | 8.820 | 8,000 | -0.01(-0.14%) |
Mar 21, 2019 | 8.830 | 8.900 | 8.790 | 8.832 | 7,119 | -0.01(-0.09%) |
Mar 20, 2019 | 8.750 | 8.880 | 8.750 | 8.840 | 87,441 | -0.05(-0.62%) |
Mar 19, 2019 | 8.900 | 8.950 | 8.840 | 8.895 | 10,646 | +0.06(+0.71%) |
Mar 18, 2019 | 8.744 | 8.860 | 8.730 | 8.832 | 11,959 | +0.21(+2.44%) |
Mar 15, 2019 | 8.550 | 8.700 | 8.550 | 8.622 | 30,100 | +0.18(+2.16%) |
Mar 14, 2019 | 8.415 | 8.460 | 8.370 | 8.440 | 7,362 | +0.02(+0.24%) |
Mar 13, 2019 | 8.362 | 8.470 | 8.362 | 8.420 | 3,691 | -0.05(-0.65%) |
Mar 12, 2019 | 8.350 | 8.500 | 8.350 | 8.475 | 14,113 | -0.02(-0.18%) |
Mar 11, 2019 | 8.290 | 8.520 | 8.290 | 8.490 | 8,728 | -0.01(-0.12%) |
Mar 08, 2019 | 8.475 | 8.540 | 8.410 | 8.500 | 41,300 | -0.06(-0.76%) |
Mar 07, 2019 | 8.655 | 8.770 | 8.565 | 8.565 | 45,758 | -0.24(-2.67%) |
Mar 06, 2019 | 8.835 | 8.890 | 8.710 | 8.800 | 6,332 | -0.18(-2.00%) |
Mar 05, 2019 | 8.830 | 8.980 | 8.730 | 8.980 | 21,953 | +0.11(+1.18%) |
Mar 04, 2019 | 8.784 | 8.955 | 8.784 | 8.875 | 7,909 | +0.02(+0.17%) |