Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.970 | 7.980 | 7.800 | 7.820 | 354,000 | -0.20(-2.49%) |
May 30, 2019 | 7.970 | 8.030 | 7.970 | 8.020 | 202,919 | +0.05(+0.63%) |
May 29, 2019 | 8.040 | 8.040 | 7.970 | 7.970 | 118,647 | -0.05(-0.62%) |
May 28, 2019 | 8.050 | 8.100 | 8.000 | 8.020 | 169,768 | -0.03(-0.37%) |
May 24, 2019 | 8.040 | 8.060 | 8.040 | 8.050 | 113,600 | +0.01(+0.12%) |
May 23, 2019 | 7.990 | 8.040 | 7.978 | 8.040 | 161,457 | +0.02(+0.25%) |
May 22, 2019 | 8.000 | 8.060 | 7.980 | 8.020 | 118,767 | +0.02(+0.31%) |
May 21, 2019 | 7.960 | 8.030 | 7.950 | 7.995 | 167,748 | +0.05(+0.69%) |
May 20, 2019 | 7.940 | 7.980 | 7.940 | 7.940 | 112,343 | +0.00(+0.00%) |
May 17, 2019 | 7.990 | 7.990 | 7.930 | 7.940 | 125,200 | -0.06(-0.75%) |
May 16, 2019 | 8.030 | 8.060 | 7.960 | 8.000 | 166,365 | -0.03(-0.37%) |
May 15, 2019 | 7.990 | 8.040 | 7.990 | 8.030 | 113,340 | +0.00(+0.00%) |
May 14, 2019 | 7.960 | 8.060 | 7.960 | 8.030 | 129,338 | +0.06(+0.75%) |
May 13, 2019 | 8.020 | 8.020 | 7.930 | 7.970 | 182,094 | -0.12(-1.48%) |
May 10, 2019 | 8.060 | 8.110 | 8.050 | 8.090 | 139,400 | +0.03(+0.37%) |
May 09, 2019 | 8.060 | 8.070 | 8.030 | 8.060 | 182,480 | -0.02(-0.25%) |
May 08, 2019 | 8.070 | 8.150 | 8.060 | 8.080 | 154,383 | +0.01(+0.12%) |
May 07, 2019 | 8.090 | 8.110 | 8.040 | 8.070 | 204,628 | -0.04(-0.49%) |
May 06, 2019 | 8.140 | 8.150 | 8.043 | 8.110 | 108,793 | -0.03(-0.37%) |
May 03, 2019 | 8.150 | 8.160 | 8.120 | 8.140 | 100,600 | +0.01(+0.12%) |
May 02, 2019 | 8.130 | 8.160 | 8.040 | 8.130 | 315,828 | +0.01(+0.12%) |
May 01, 2019 | 8.140 | 8.140 | 8.100 | 8.120 | 196,147 | +0.03(+0.37%) |
Apr 30, 2019 | 8.020 | 8.090 | 8.016 | 8.090 | 231,188 | +0.09(+1.12%) |
Apr 29, 2019 | 7.980 | 8.040 | 7.980 | 8.000 | 169,829 | +0.01(+0.13%) |
Apr 26, 2019 | 8.000 | 8.010 | 7.965 | 7.990 | 177,800 | -0.02(-0.25%) |
Apr 25, 2019 | 7.980 | 8.020 | 7.960 | 8.010 | 309,956 | +0.02(+0.25%) |
Apr 24, 2019 | 7.970 | 7.990 | 7.960 | 7.990 | 119,857 | +0.02(+0.25%) |
Apr 23, 2019 | 7.920 | 7.980 | 7.905 | 7.970 | 184,986 | +0.05(+0.63%) |
Apr 22, 2019 | 7.910 | 7.940 | 7.880 | 7.920 | 147,920 | +0.01(+0.13%) |
Apr 18, 2019 | 7.840 | 7.960 | 7.840 | 7.910 | 335,300 | +0.03(+0.38%) |
Apr 17, 2019 | 7.910 | 7.920 | 7.880 | 7.880 | 254,151 | -0.05(-0.63%) |
Apr 16, 2019 | 7.940 | 7.950 | 7.910 | 7.930 | 215,245 | -0.02(-0.25%) |
Apr 15, 2019 | 7.950 | 7.950 | 7.930 | 7.950 | 98,509 | -0.01(-0.13%) |
Apr 12, 2019 | 7.940 | 7.970 | 7.940 | 7.960 | 153,500 | +0.01(+0.13%) |
Apr 11, 2019 | 7.950 | 7.970 | 7.910 | 7.950 | 174,225 | -0.06(-0.75%) |
Apr 10, 2019 | 7.980 | 8.010 | 7.970 | 8.010 | 295,531 | +0.04(+0.50%) |
Apr 09, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 160,781 | -0.01(-0.13%) |
Apr 08, 2019 | 7.990 | 7.990 | 7.970 | 7.980 | 246,069 | -0.01(-0.13%) |
Apr 05, 2019 | 7.970 | 8.005 | 7.970 | 7.990 | 200,100 | +0.00(+0.00%) |
Apr 04, 2019 | 8.000 | 8.000 | 7.970 | 7.990 | 95,994 | +0.00(+0.00%) |
Apr 03, 2019 | 7.950 | 8.000 | 7.941 | 7.990 | 263,398 | +0.04(+0.50%) |
Apr 02, 2019 | 7.970 | 7.970 | 7.940 | 7.950 | 189,989 | +0.01(+0.13%) |
Apr 01, 2019 | 7.900 | 7.970 | 7.886 | 7.940 | 320,382 | +0.06(+0.76%) |
Mar 29, 2019 | 7.880 | 7.905 | 7.880 | 7.880 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 7.880 | 7.900 | 7.880 | 7.880 | 294,634 | +0.02(+0.25%) |
Mar 27, 2019 | 7.880 | 7.900 | 7.860 | 7.860 | 282,044 | +0.01(+0.13%) |
Mar 26, 2019 | 7.830 | 7.890 | 7.830 | 7.850 | 175,438 | +0.00(+0.00%) |
Mar 25, 2019 | 7.860 | 7.870 | 7.830 | 7.850 | 158,385 | -0.02(-0.25%) |
Mar 22, 2019 | 7.850 | 7.885 | 7.850 | 7.870 | 144,600 | +0.01(+0.13%) |
Mar 21, 2019 | 7.850 | 7.890 | 7.850 | 7.860 | 635,783 | -0.01(-0.13%) |
Mar 20, 2019 | 7.760 | 7.880 | 7.760 | 7.870 | 726,098 | +0.12(+1.55%) |
Mar 19, 2019 | 7.800 | 7.800 | 7.750 | 7.750 | 246,671 | -0.03(-0.39%) |
Mar 18, 2019 | 7.780 | 7.810 | 7.770 | 7.780 | 261,654 | +0.00(+0.00%) |
Mar 15, 2019 | 7.790 | 7.800 | 7.770 | 7.780 | 258,000 | -0.01(-0.13%) |
Mar 14, 2019 | 7.830 | 7.830 | 7.770 | 7.790 | 273,394 | -0.01(-0.13%) |
Mar 13, 2019 | 7.810 | 7.850 | 7.800 | 7.800 | 230,126 | +0.02(+0.26%) |
Mar 12, 2019 | 7.770 | 7.810 | 7.763 | 7.780 | 475,466 | +0.01(+0.13%) |
Mar 11, 2019 | 7.760 | 7.790 | 7.739 | 7.770 | 380,241 | -0.03(-0.38%) |
Mar 08, 2019 | 7.820 | 7.820 | 7.790 | 7.800 | 321,600 | -0.04(-0.51%) |
Mar 07, 2019 | 7.850 | 7.850 | 7.820 | 7.840 | 186,671 | -0.01(-0.13%) |
Mar 06, 2019 | 7.900 | 7.900 | 7.835 | 7.850 | 319,533 | -0.03(-0.38%) |
Mar 05, 2019 | 7.860 | 7.900 | 7.860 | 7.880 | 305,537 | +0.02(+0.25%) |
Mar 04, 2019 | 7.910 | 7.917 | 7.860 | 7.860 | 292,136 | -0.05(-0.63%) |