Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.664 | 7.685 | 7.586 | 7.597 | 945,248 | -0.11(-1.48%) |
May 30, 2019 | 7.799 | 7.882 | 7.690 | 7.711 | 934,701 | -0.07(-0.93%) |
May 29, 2019 | 7.711 | 7.825 | 7.654 | 7.784 | 1,423,026 | +0.12(+1.56%) |
May 28, 2019 | 7.675 | 7.706 | 7.576 | 7.664 | 1,167,290 | +0.01(+0.07%) |
May 24, 2019 | 7.612 | 7.685 | 7.602 | 7.659 | 422,037 | +0.07(+0.89%) |
May 23, 2019 | 7.581 | 7.628 | 7.561 | 7.592 | 762,142 | +0.00(+0.00%) |
May 22, 2019 | 7.654 | 7.670 | 7.586 | 7.592 | 970,087 | -0.07(-0.95%) |
May 21, 2019 | 7.742 | 7.778 | 7.638 | 7.664 | 537,560 | -0.03(-0.34%) |
May 20, 2019 | 7.758 | 7.784 | 7.685 | 7.690 | 461,882 | -0.07(-0.87%) |
May 17, 2019 | 7.670 | 7.867 | 7.662 | 7.758 | 960,665 | +0.06(+0.81%) |
May 16, 2019 | 7.612 | 7.706 | 7.571 | 7.695 | 1,812,216 | +0.07(+0.95%) |
May 15, 2019 | 7.706 | 7.758 | 7.607 | 7.623 | 2,099,350 | -0.16(-2.00%) |
May 14, 2019 | 7.804 | 7.919 | 7.763 | 7.778 | 1,525,766 | -0.08(-0.99%) |
May 13, 2019 | 7.887 | 7.945 | 7.841 | 7.856 | 483,612 | -0.09(-1.18%) |
May 10, 2019 | 8.017 | 8.043 | 7.945 | 7.950 | 406,813 | -0.09(-1.16%) |
May 09, 2019 | 7.986 | 8.048 | 7.929 | 8.043 | 495,657 | +0.04(+0.52%) |
May 08, 2019 | 7.784 | 8.028 | 7.685 | 8.002 | 1,409,016 | +0.26(+3.42%) |
May 07, 2019 | 7.768 | 7.815 | 7.706 | 7.737 | 276,818 | -0.07(-0.93%) |
May 06, 2019 | 7.747 | 7.829 | 7.732 | 7.810 | 312,180 | +0.00(+0.00%) |
May 03, 2019 | 7.727 | 7.815 | 7.727 | 7.810 | 247,248 | +0.03(+0.40%) |
May 02, 2019 | 7.804 | 7.820 | 7.758 | 7.778 | 322,350 | +0.01(+0.13%) |
May 01, 2019 | 7.763 | 7.825 | 7.753 | 7.768 | 409,328 | +0.01(+0.07%) |
Apr 30, 2019 | 7.778 | 7.799 | 7.737 | 7.763 | 369,042 | -0.03(-0.33%) |
Apr 29, 2019 | 7.753 | 7.804 | 7.753 | 7.789 | 267,408 | -0.01(-0.07%) |
Apr 26, 2019 | 7.753 | 7.799 | 7.737 | 7.794 | 378,677 | +0.05(+0.67%) |
Apr 25, 2019 | 7.747 | 7.794 | 7.701 | 7.742 | 555,600 | +0.01(+0.07%) |
Apr 24, 2019 | 7.737 | 7.784 | 7.711 | 7.737 | 617,832 | +0.01(+0.07%) |
Apr 23, 2019 | 7.680 | 7.763 | 7.680 | 7.732 | 488,039 | +0.05(+0.68%) |
Apr 22, 2019 | 7.664 | 7.716 | 7.664 | 7.680 | 230,694 | +0.01(+0.07%) |
Apr 18, 2019 | 7.690 | 7.716 | 7.659 | 7.675 | 446,512 | +0.01(+0.07%) |
Apr 17, 2019 | 7.742 | 7.742 | 7.633 | 7.670 | 416,867 | -0.04(-0.47%) |
Apr 16, 2019 | 7.612 | 7.727 | 7.612 | 7.706 | 741,248 | +0.11(+1.43%) |
Apr 15, 2019 | 7.618 | 7.661 | 7.597 | 7.597 | 404,445 | -0.03(-0.41%) |
Apr 12, 2019 | 7.654 | 7.711 | 7.607 | 7.628 | 513,768 | -0.01(-0.07%) |
Apr 11, 2019 | 7.633 | 7.664 | 7.607 | 7.633 | 273,299 | +0.01(+0.07%) |
Apr 10, 2019 | 7.581 | 7.682 | 7.581 | 7.628 | 452,318 | +0.05(+0.68%) |
Apr 09, 2019 | 7.659 | 7.670 | 7.540 | 7.576 | 379,718 | -0.10(-1.28%) |
Apr 08, 2019 | 7.685 | 7.702 | 7.654 | 7.675 | 302,610 | -0.02(-0.27%) |
Apr 05, 2019 | 7.680 | 7.745 | 7.680 | 7.695 | 937,733 | +0.02(+0.20%) |
Apr 04, 2019 | 7.649 | 7.716 | 7.644 | 7.680 | 467,575 | +0.03(+0.41%) |
Apr 03, 2019 | 7.685 | 7.711 | 7.628 | 7.649 | 646,332 | -0.02(-0.27%) |
Apr 02, 2019 | 7.628 | 7.690 | 7.607 | 7.670 | 647,020 | +0.05(+0.68%) |
Apr 01, 2019 | 7.529 | 7.633 | 7.529 | 7.618 | 462,607 | +0.10(+1.38%) |
Mar 29, 2019 | 7.561 | 7.618 | 7.503 | 7.514 | 580,060 | -0.04(-0.48%) |
Mar 28, 2019 | 7.612 | 7.612 | 7.522 | 7.550 | 660,379 | +0.04(+0.48%) |
Mar 27, 2019 | 7.559 | 7.574 | 7.483 | 7.514 | 802,091 | -0.02(-0.27%) |
Mar 26, 2019 | 7.549 | 7.610 | 7.534 | 7.534 | 643,744 | -0.01(-0.07%) |
Mar 25, 2019 | 7.544 | 7.590 | 7.499 | 7.539 | 558,359 | +0.01(+0.07%) |
Mar 22, 2019 | 7.575 | 7.610 | 7.526 | 7.534 | 402,978 | -0.04(-0.53%) |
Mar 21, 2019 | 7.549 | 7.605 | 7.529 | 7.575 | 455,142 | +0.01(+0.13%) |
Mar 20, 2019 | 7.600 | 7.638 | 7.549 | 7.564 | 617,217 | -0.05(-0.60%) |
Mar 19, 2019 | 7.696 | 7.701 | 7.590 | 7.610 | 687,481 | -0.05(-0.59%) |
Mar 18, 2019 | 7.666 | 7.677 | 7.630 | 7.656 | 391,397 | +0.01(+0.13%) |
Mar 15, 2019 | 7.630 | 7.656 | 7.615 | 7.645 | 858,133 | +0.02(+0.20%) |
Mar 14, 2019 | 7.625 | 7.671 | 7.575 | 7.630 | 1,374,048 | +0.06(+0.80%) |
Mar 13, 2019 | 7.580 | 7.595 | 7.534 | 7.569 | 1,037,451 | +0.04(+0.47%) |
Mar 12, 2019 | 7.605 | 7.605 | 7.519 | 7.534 | 590,390 | -0.03(-0.40%) |
Mar 11, 2019 | 7.489 | 7.585 | 7.473 | 7.564 | 887,179 | +0.10(+1.36%) |
Mar 08, 2019 | 7.377 | 7.511 | 7.377 | 7.463 | 784,217 | +0.07(+0.89%) |
Mar 07, 2019 | 7.433 | 7.499 | 7.382 | 7.397 | 665,616 | -0.03(-0.41%) |
Mar 06, 2019 | 7.463 | 7.509 | 7.413 | 7.428 | 480,983 | -0.02(-0.20%) |
Mar 05, 2019 | 7.544 | 7.554 | 7.236 | 7.443 | 1,625,223 | -0.09(-1.14%) |
Mar 04, 2019 | 7.499 | 7.600 | 7.489 | 7.529 | 449,948 | +0.04(+0.47%) |