Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.896 | 7.896 | 7.627 | 7.627 | 211,431 | -0.27(-3.41%) |
May 30, 2019 | 8.022 | 8.046 | 7.896 | 7.896 | 118,251 | -0.05(-0.68%) |
May 29, 2019 | 8.084 | 8.111 | 7.941 | 7.950 | 76,183 | -0.16(-1.99%) |
May 28, 2019 | 8.057 | 8.156 | 8.057 | 8.111 | 100,743 | +0.15(+1.91%) |
May 24, 2019 | 8.084 | 8.093 | 7.923 | 7.959 | 75,646 | -0.12(-1.44%) |
May 23, 2019 | 7.995 | 8.111 | 7.986 | 8.075 | 59,063 | -0.04(-0.44%) |
May 22, 2019 | 8.102 | 8.156 | 8.066 | 8.111 | 150,970 | -0.04(-0.51%) |
May 21, 2019 | 7.940 | 8.180 | 7.940 | 8.153 | 244,260 | +0.23(+2.91%) |
May 20, 2019 | 7.975 | 7.993 | 7.922 | 7.922 | 71,627 | -0.04(-0.56%) |
May 17, 2019 | 7.869 | 7.975 | 7.869 | 7.967 | 109,442 | +0.04(+0.56%) |
May 16, 2019 | 7.789 | 7.967 | 7.789 | 7.922 | 178,268 | +0.00(+0.00%) |
May 15, 2019 | 7.949 | 7.958 | 7.869 | 7.922 | 189,811 | -0.02(-0.22%) |
May 14, 2019 | 7.958 | 7.993 | 7.913 | 7.940 | 84,315 | +0.01(+0.11%) |
May 13, 2019 | 7.958 | 7.984 | 7.816 | 7.931 | 93,401 | -0.05(-0.67%) |
May 10, 2019 | 7.949 | 7.984 | 7.901 | 7.984 | 141,419 | +0.04(+0.56%) |
May 09, 2019 | 7.913 | 7.949 | 7.816 | 7.940 | 102,348 | +0.04(+0.45%) |
May 08, 2019 | 7.878 | 7.913 | 7.820 | 7.904 | 61,782 | +0.04(+0.57%) |
May 07, 2019 | 7.833 | 7.904 | 7.807 | 7.860 | 123,628 | +0.06(+0.80%) |
May 06, 2019 | 7.753 | 7.841 | 7.727 | 7.798 | 70,173 | +0.07(+0.92%) |
May 03, 2019 | 7.718 | 7.798 | 7.682 | 7.727 | 84,108 | +0.02(+0.23%) |
May 02, 2019 | 7.718 | 7.753 | 7.682 | 7.709 | 78,209 | +0.03(+0.35%) |
May 01, 2019 | 7.718 | 7.718 | 7.647 | 7.682 | 43,755 | -0.02(-0.23%) |
Apr 30, 2019 | 7.665 | 7.700 | 7.647 | 7.700 | 105,707 | +0.05(+0.70%) |
Apr 29, 2019 | 7.638 | 7.700 | 7.629 | 7.647 | 78,280 | +0.02(+0.23%) |
Apr 26, 2019 | 7.549 | 7.638 | 7.514 | 7.629 | 66,656 | +0.07(+0.94%) |
Apr 25, 2019 | 7.549 | 7.594 | 7.514 | 7.558 | 51,204 | -0.07(-0.93%) |
Apr 24, 2019 | 7.753 | 7.753 | 7.487 | 7.629 | 108,050 | -0.11(-1.38%) |
Apr 23, 2019 | 7.771 | 7.771 | 7.665 | 7.736 | 77,713 | -0.03(-0.34%) |
Apr 22, 2019 | 7.753 | 7.798 | 7.694 | 7.762 | 78,527 | +0.04(+0.58%) |
Apr 18, 2019 | 7.727 | 7.745 | 7.638 | 7.718 | 52,807 | -0.01(-0.08%) |
Apr 17, 2019 | 7.653 | 7.768 | 7.609 | 7.724 | 172,591 | +0.07(+0.92%) |
Apr 16, 2019 | 7.609 | 7.689 | 7.539 | 7.653 | 135,541 | +0.10(+1.28%) |
Apr 15, 2019 | 7.522 | 7.557 | 7.495 | 7.557 | 98,678 | +0.08(+1.06%) |
Apr 12, 2019 | 7.495 | 7.504 | 7.407 | 7.478 | 86,619 | +0.04(+0.47%) |
Apr 11, 2019 | 7.478 | 7.522 | 7.442 | 7.442 | 120,180 | -0.02(-0.24%) |
Apr 10, 2019 | 7.451 | 7.460 | 7.363 | 7.460 | 115,368 | +0.07(+0.95%) |
Apr 09, 2019 | 7.390 | 7.390 | 7.310 | 7.390 | 90,238 | +0.03(+0.36%) |
Apr 08, 2019 | 7.293 | 7.375 | 7.266 | 7.363 | 121,278 | +0.10(+1.33%) |
Apr 05, 2019 | 7.214 | 7.266 | 7.196 | 7.266 | 67,863 | +0.03(+0.36%) |
Apr 04, 2019 | 7.170 | 7.284 | 7.170 | 7.240 | 60,839 | +0.11(+1.48%) |
Apr 03, 2019 | 7.108 | 7.223 | 7.107 | 7.134 | 74,240 | +0.03(+0.37%) |
Apr 02, 2019 | 7.046 | 7.170 | 7.046 | 7.108 | 83,154 | +0.06(+0.87%) |
Apr 01, 2019 | 7.126 | 7.126 | 7.011 | 7.046 | 63,798 | +0.04(+0.63%) |
Mar 29, 2019 | 7.090 | 7.090 | 7.003 | 7.003 | 64,680 | -0.03(-0.38%) |
Mar 28, 2019 | 6.985 | 7.073 | 6.976 | 7.029 | 50,856 | +0.05(+0.76%) |
Mar 27, 2019 | 7.038 | 7.038 | 6.959 | 6.976 | 95,505 | -0.04(-0.50%) |
Mar 26, 2019 | 7.029 | 7.051 | 6.950 | 7.011 | 76,564 | +0.00(+0.00%) |
Mar 25, 2019 | 7.003 | 7.126 | 6.994 | 7.011 | 66,861 | -0.03(-0.37%) |
Mar 22, 2019 | 7.143 | 7.164 | 7.003 | 7.038 | 76,843 | -0.11(-1.48%) |
Mar 21, 2019 | 7.126 | 7.209 | 7.126 | 7.143 | 61,357 | +0.00(+0.00%) |
Mar 20, 2019 | 7.214 | 7.214 | 7.064 | 7.143 | 91,677 | -0.07(-0.94%) |
Mar 19, 2019 | 7.141 | 7.211 | 7.115 | 7.211 | 159,679 | +0.11(+1.60%) |
Mar 18, 2019 | 6.941 | 7.098 | 6.906 | 7.098 | 149,260 | +0.18(+2.64%) |
Mar 15, 2019 | 6.923 | 6.949 | 6.845 | 6.915 | 149,966 | +0.03(+0.38%) |
Mar 14, 2019 | 6.915 | 6.915 | 6.810 | 6.889 | 95,429 | +0.07(+1.02%) |
Mar 13, 2019 | 6.854 | 6.854 | 6.801 | 6.819 | 106,891 | +0.02(+0.26%) |
Mar 12, 2019 | 6.784 | 6.828 | 6.775 | 6.801 | 87,219 | +0.02(+0.26%) |
Mar 11, 2019 | 6.793 | 6.836 | 6.758 | 6.784 | 116,329 | +0.06(+0.91%) |
Mar 08, 2019 | 6.688 | 6.758 | 6.645 | 6.723 | 135,153 | +0.03(+0.52%) |
Mar 07, 2019 | 6.662 | 6.714 | 6.645 | 6.688 | 83,331 | -0.03(-0.39%) |
Mar 06, 2019 | 6.697 | 6.740 | 6.662 | 6.714 | 57,663 | -0.02(-0.26%) |
Mar 05, 2019 | 6.967 | 6.967 | 6.497 | 6.732 | 292,644 | -0.51(-6.98%) |
Mar 04, 2019 | 7.158 | 7.341 | 7.098 | 7.237 | 92,622 | +0.01(+0.12%) |