Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.170 | 7.170 | 6.510 | 6.610 | 614,791 | -0.68(-9.33%) |
May 30, 2019 | 7.350 | 7.430 | 7.270 | 7.290 | 200,586 | -0.16(-2.15%) |
May 29, 2019 | 7.500 | 7.550 | 7.330 | 7.450 | 279,107 | -0.15(-1.97%) |
May 28, 2019 | 7.660 | 7.700 | 7.570 | 7.600 | 184,752 | -0.04(-0.52%) |
May 27, 2019 | 7.640 | 7.660 | 7.570 | 7.640 | 101,828 | +0.02(+0.26%) |
May 24, 2019 | 7.550 | 7.630 | 7.550 | 7.620 | 139,489 | +0.10(+1.33%) |
May 23, 2019 | 7.660 | 7.660 | 7.360 | 7.520 | 315,766 | -0.19(-2.46%) |
May 22, 2019 | 7.750 | 7.760 | 7.680 | 7.710 | 110,975 | -0.06(-0.77%) |
May 21, 2019 | 7.770 | 7.820 | 7.720 | 7.770 | 169,638 | +0.06(+0.78%) |
May 17, 2019 | 7.710 | 7.710 | 7.710 | 0 | -0.02(-0.26%) | |
May 16, 2019 | 7.720 | 7.790 | 7.680 | 7.730 | 78,372 | +0.05(+0.65%) |
May 15, 2019 | 7.600 | 7.750 | 7.530 | 7.680 | 109,023 | +0.01(+0.13%) |
May 14, 2019 | 7.450 | 7.680 | 7.450 | 7.670 | 103,770 | +0.24(+3.23%) |
May 13, 2019 | 7.460 | 7.480 | 7.350 | 7.430 | 144,682 | -0.15(-1.98%) |
May 10, 2019 | 7.450 | 7.650 | 7.450 | 7.580 | 227,567 | +0.08(+1.07%) |
May 09, 2019 | 7.520 | 7.590 | 7.340 | 7.500 | 176,292 | -0.09(-1.19%) |
May 08, 2019 | 7.300 | 7.750 | 7.280 | 7.590 | 189,120 | +0.25(+3.41%) |
May 07, 2019 | 7.570 | 7.620 | 7.260 | 7.340 | 506,234 | -0.35(-4.55%) |
May 06, 2019 | 7.670 | 7.710 | 7.580 | 7.690 | 364,213 | -0.12(-1.54%) |
May 03, 2019 | 7.750 | 7.850 | 7.740 | 7.810 | 112,135 | +0.09(+1.17%) |
May 02, 2019 | 7.790 | 7.800 | 7.680 | 7.720 | 172,198 | -0.07(-0.90%) |
May 01, 2019 | 7.910 | 7.940 | 7.790 | 7.790 | 191,940 | -0.10(-1.27%) |
Apr 30, 2019 | 7.960 | 7.970 | 7.870 | 7.890 | 169,713 | -0.06(-0.75%) |
Apr 29, 2019 | 7.960 | 7.970 | 7.900 | 7.950 | 258,629 | -0.11(-1.36%) |
Apr 26, 2019 | 8.040 | 8.070 | 7.970 | 8.060 | 247,541 | +0.05(+0.62%) |
Apr 25, 2019 | 7.920 | 8.020 | 7.920 | 8.010 | 240,387 | +0.12(+1.52%) |
Apr 24, 2019 | 7.980 | 7.980 | 7.870 | 7.890 | 1,120,637 | -0.44(-5.28%) |
Apr 23, 2019 | 8.230 | 8.330 | 8.230 | 8.330 | 110,741 | +0.11(+1.34%) |
Apr 22, 2019 | 8.160 | 8.240 | 8.110 | 8.220 | 95,291 | +0.03(+0.37%) |
Apr 18, 2019 | 8.190 | 8.190 | 8.190 | 0 | +0.02(+0.24%) | |
Apr 17, 2019 | 8.210 | 8.240 | 8.160 | 8.170 | 111,351 | +0.02(+0.25%) |
Apr 16, 2019 | 8.150 | 8.180 | 8.090 | 8.150 | 124,020 | +0.04(+0.49%) |
Apr 15, 2019 | 8.190 | 8.200 | 8.070 | 8.110 | 135,094 | -0.06(-0.73%) |
Apr 12, 2019 | 8.090 | 8.220 | 8.090 | 8.170 | 213,970 | +0.14(+1.74%) |
Apr 11, 2019 | 8.000 | 8.100 | 8.000 | 8.030 | 106,508 | +0.00(+0.00%) |
Apr 10, 2019 | 7.990 | 8.070 | 7.960 | 8.030 | 95,402 | +0.05(+0.63%) |
Apr 09, 2019 | 8.020 | 8.020 | 7.950 | 7.980 | 125,804 | -0.10(-1.24%) |
Apr 08, 2019 | 8.060 | 8.090 | 7.940 | 8.080 | 111,281 | +0.01(+0.12%) |
Apr 05, 2019 | 8.130 | 8.130 | 8.020 | 8.070 | 29,911 | -0.04(-0.49%) |
Apr 04, 2019 | 7.980 | 8.140 | 7.980 | 8.110 | 154,113 | +0.11(+1.37%) |
Apr 03, 2019 | 7.950 | 8.050 | 7.920 | 8.000 | 139,154 | +0.06(+0.76%) |
Apr 02, 2019 | 7.980 | 7.990 | 7.820 | 7.940 | 118,714 | +0.00(+0.00%) |
Apr 01, 2019 | 7.780 | 7.980 | 7.780 | 7.940 | 196,819 | +0.18(+2.32%) |
Mar 29, 2019 | 7.830 | 7.900 | 7.700 | 7.760 | 150,385 | -0.06(-0.77%) |
Mar 28, 2019 | 7.850 | 7.850 | 7.710 | 7.820 | 123,247 | -0.16(-2.01%) |
Mar 27, 2019 | 8.100 | 8.100 | 7.880 | 7.980 | 272,826 | -0.11(-1.36%) |
Mar 26, 2019 | 7.940 | 8.100 | 7.940 | 8.090 | 187,821 | +0.28(+3.59%) |
Mar 25, 2019 | 7.910 | 8.020 | 7.570 | 7.810 | 444,649 | -0.24(-2.98%) |
Mar 22, 2019 | 8.260 | 8.260 | 8.010 | 8.050 | 401,897 | -0.28(-3.36%) |
Mar 21, 2019 | 8.330 | 8.350 | 8.160 | 8.330 | 281,338 | -0.05(-0.60%) |
Mar 20, 2019 | 8.480 | 8.480 | 8.360 | 8.380 | 207,110 | -0.06(-0.71%) |
Mar 19, 2019 | 8.430 | 8.490 | 8.390 | 8.440 | 221,515 | +0.06(+0.72%) |
Mar 18, 2019 | 8.300 | 8.420 | 8.200 | 8.380 | 210,167 | +0.08(+0.96%) |
Mar 15, 2019 | 8.260 | 8.340 | 8.180 | 8.300 | 153,494 | +0.10(+1.22%) |
Mar 14, 2019 | 8.320 | 8.380 | 8.180 | 8.200 | 181,391 | -0.14(-1.68%) |
Mar 13, 2019 | 8.200 | 8.390 | 8.130 | 8.340 | 130,269 | +0.25(+3.09%) |
Mar 12, 2019 | 8.330 | 8.380 | 8.010 | 8.090 | 200,667 | -0.21(-2.53%) |
Mar 11, 2019 | 7.980 | 8.350 | 7.790 | 8.300 | 463,153 | +0.79(+10.52%) |
Mar 08, 2019 | 7.750 | 7.760 | 6.920 | 7.510 | 762,912 | -0.38(-4.82%) |
Mar 07, 2019 | 8.330 | 8.330 | 7.800 | 7.890 | 399,779 | -0.45(-5.40%) |
Mar 06, 2019 | 8.170 | 8.420 | 8.120 | 8.340 | 222,528 | +0.16(+1.96%) |
Mar 05, 2019 | 8.480 | 8.480 | 8.120 | 8.180 | 209,763 | -0.26(-3.08%) |
Mar 04, 2019 | 8.650 | 8.750 | 8.090 | 8.440 | 329,855 | -0.17(-1.97%) |