Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.833 | 7.881 | 7.622 | 7.632 | 547,090 | -0.32(-3.99%) |
May 30, 2019 | 8.131 | 8.208 | 7.910 | 7.949 | 572,385 | -0.18(-2.24%) |
May 29, 2019 | 8.208 | 8.208 | 8.093 | 8.131 | 991,154 | -0.10(-1.17%) |
May 28, 2019 | 8.304 | 8.371 | 8.217 | 8.227 | 742,140 | -0.09(-1.04%) |
May 24, 2019 | 8.246 | 8.333 | 8.237 | 8.313 | 580,841 | +0.12(+1.41%) |
May 23, 2019 | 8.361 | 8.371 | 8.179 | 8.198 | 809,742 | -0.26(-3.06%) |
May 22, 2019 | 8.467 | 8.515 | 8.448 | 8.457 | 388,629 | -0.06(-0.68%) |
May 21, 2019 | 8.409 | 8.520 | 8.409 | 8.515 | 595,970 | +0.13(+1.60%) |
May 20, 2019 | 8.323 | 8.438 | 8.304 | 8.380 | 557,501 | +0.06(+0.69%) |
May 17, 2019 | 8.371 | 8.457 | 8.304 | 8.323 | 838,700 | -0.14(-1.70%) |
May 16, 2019 | 8.246 | 8.591 | 8.246 | 8.467 | 922,628 | +0.26(+3.15%) |
May 15, 2019 | 8.102 | 8.246 | 8.093 | 8.208 | 1,033,100 | +0.02(+0.23%) |
May 14, 2019 | 8.074 | 8.275 | 8.074 | 8.189 | 1,014,757 | +0.10(+1.18%) |
May 13, 2019 | 8.045 | 8.126 | 7.968 | 8.093 | 761,252 | -0.09(-1.06%) |
May 10, 2019 | 8.189 | 8.246 | 8.122 | 8.179 | 1,552,566 | -0.07(-0.81%) |
May 09, 2019 | 8.352 | 8.371 | 8.093 | 8.246 | 1,315,623 | -0.13(-1.60%) |
May 08, 2019 | 8.256 | 8.563 | 8.102 | 8.380 | 1,674,274 | +0.34(+4.17%) |
May 07, 2019 | 8.150 | 8.246 | 8.007 | 8.045 | 577,828 | -0.20(-2.44%) |
May 06, 2019 | 7.978 | 8.265 | 7.949 | 8.246 | 513,528 | +0.10(+1.18%) |
May 03, 2019 | 8.083 | 8.227 | 8.054 | 8.150 | 1,237,505 | +0.11(+1.31%) |
May 02, 2019 | 8.074 | 8.150 | 7.987 | 8.045 | 428,819 | -0.02(-0.24%) |
May 01, 2019 | 8.170 | 8.198 | 8.054 | 8.064 | 649,667 | -0.12(-1.41%) |
Apr 30, 2019 | 8.179 | 8.217 | 8.074 | 8.179 | 796,496 | +0.00(+0.00%) |
Apr 29, 2019 | 8.122 | 8.246 | 8.122 | 8.179 | 1,324,774 | +0.06(+0.71%) |
Apr 26, 2019 | 8.035 | 8.160 | 8.016 | 8.122 | 329,348 | +0.05(+0.59%) |
Apr 25, 2019 | 8.122 | 8.160 | 8.045 | 8.074 | 330,264 | -0.10(-1.17%) |
Apr 24, 2019 | 8.170 | 8.208 | 8.093 | 8.170 | 857,263 | +0.00(+0.00%) |
Apr 23, 2019 | 8.150 | 8.294 | 8.102 | 8.170 | 702,419 | +0.02(+0.24%) |
Apr 22, 2019 | 8.083 | 8.170 | 8.059 | 8.150 | 532,381 | +0.04(+0.47%) |
Apr 18, 2019 | 8.035 | 8.131 | 8.035 | 8.112 | 504,138 | +0.06(+0.71%) |
Apr 17, 2019 | 8.179 | 8.217 | 8.054 | 8.054 | 742,660 | -0.10(-1.18%) |
Apr 16, 2019 | 8.141 | 8.217 | 8.122 | 8.150 | 693,763 | +0.06(+0.71%) |
Apr 15, 2019 | 8.074 | 8.112 | 8.026 | 8.093 | 596,625 | +0.04(+0.48%) |
Apr 12, 2019 | 8.054 | 8.160 | 8.007 | 8.054 | 750,366 | +0.09(+1.08%) |
Apr 11, 2019 | 7.978 | 8.093 | 7.949 | 7.968 | 840,080 | +0.00(+0.00%) |
Apr 10, 2019 | 7.834 | 7.968 | 7.810 | 7.968 | 771,464 | +0.15(+1.96%) |
Apr 09, 2019 | 7.911 | 7.911 | 7.786 | 7.815 | 637,301 | -0.11(-1.33%) |
Apr 08, 2019 | 7.863 | 7.939 | 7.796 | 7.920 | 553,461 | +0.02(+0.24%) |
Apr 05, 2019 | 7.824 | 7.911 | 7.709 | 7.901 | 846,000 | +0.05(+0.61%) |
Apr 04, 2019 | 7.805 | 7.930 | 7.776 | 7.853 | 730,503 | +0.05(+0.61%) |
Apr 03, 2019 | 7.671 | 8.069 | 7.604 | 7.805 | 2,033,024 | +0.16(+2.13%) |
Apr 02, 2019 | 7.642 | 7.671 | 7.565 | 7.642 | 1,525,659 | -0.01(-0.13%) |
Apr 01, 2019 | 7.546 | 7.748 | 7.546 | 7.652 | 1,264,465 | +0.11(+1.40%) |
Mar 29, 2019 | 7.604 | 7.623 | 7.518 | 7.546 | 1,012,239 | +0.00(+0.00%) |
Mar 28, 2019 | 7.556 | 7.642 | 7.508 | 7.546 | 649,967 | +0.00(+0.00%) |
Mar 27, 2019 | 7.633 | 7.681 | 7.431 | 7.546 | 1,389,332 | -0.11(-1.38%) |
Mar 26, 2019 | 7.757 | 7.863 | 7.551 | 7.652 | 1,292,760 | -0.07(-0.87%) |
Mar 25, 2019 | 7.661 | 7.776 | 7.585 | 7.719 | 1,558,460 | +0.06(+0.75%) |
Mar 22, 2019 | 8.054 | 8.117 | 7.652 | 7.661 | 1,241,886 | -0.49(-6.00%) |
Mar 21, 2019 | 8.112 | 8.313 | 8.064 | 8.150 | 1,164,248 | +0.00(+0.00%) |
Mar 20, 2019 | 8.217 | 8.294 | 8.150 | 8.150 | 924,377 | -0.07(-0.82%) |
Mar 19, 2019 | 8.294 | 8.380 | 8.217 | 8.217 | 1,228,748 | -0.07(-0.81%) |
Mar 18, 2019 | 8.304 | 8.433 | 8.265 | 8.285 | 1,179,241 | +0.00(+0.00%) |
Mar 15, 2019 | 8.198 | 8.352 | 8.160 | 8.285 | 2,718,111 | +0.07(+0.82%) |
Mar 14, 2019 | 8.217 | 8.241 | 8.045 | 8.217 | 5,554,884 | +0.10(+1.18%) |
Mar 13, 2019 | 8.103 | 8.150 | 8.026 | 8.122 | 1,510,482 | +0.07(+0.83%) |
Mar 12, 2019 | 8.064 | 8.103 | 8.016 | 8.055 | 917,218 | +0.00(+0.00%) |
Mar 11, 2019 | 8.026 | 8.189 | 7.997 | 8.055 | 1,783,980 | +0.07(+0.84%) |
Mar 08, 2019 | 8.016 | 8.083 | 7.978 | 7.988 | 883,741 | -0.07(-0.83%) |
Mar 07, 2019 | 8.064 | 8.131 | 7.949 | 8.055 | 720,059 | -0.03(-0.36%) |
Mar 06, 2019 | 8.246 | 8.313 | 8.074 | 8.083 | 919,100 | -0.09(-1.06%) |
Mar 05, 2019 | 8.141 | 8.245 | 8.103 | 8.170 | 1,451,828 | +0.03(+0.35%) |
Mar 04, 2019 | 8.285 | 8.313 | 8.007 | 8.141 | 957,395 | -0.02(-0.23%) |