Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.062 | 8.182 | 7.890 | 8.054 | 171,171 | -0.03(-0.43%) |
May 30, 2019 | 8.106 | 8.140 | 7.924 | 8.088 | 282,474 | +0.03(+0.43%) |
May 29, 2019 | 8.088 | 8.088 | 7.787 | 8.054 | 242,526 | -0.09(-1.16%) |
May 28, 2019 | 8.183 | 8.226 | 8.028 | 8.149 | 113,703 | +0.00(+0.00%) |
May 24, 2019 | 8.304 | 8.330 | 8.019 | 8.149 | 131,277 | -0.13(-1.56%) |
May 23, 2019 | 8.485 | 8.485 | 8.002 | 8.278 | 252,581 | -0.24(-2.83%) |
May 22, 2019 | 8.709 | 8.726 | 8.433 | 8.519 | 250,837 | -0.17(-1.98%) |
May 21, 2019 | 8.519 | 8.744 | 8.519 | 8.692 | 232,885 | +0.22(+2.54%) |
May 20, 2019 | 8.295 | 8.528 | 8.235 | 8.476 | 192,160 | +0.11(+1.34%) |
May 17, 2019 | 8.494 | 8.494 | 8.192 | 8.364 | 175,694 | -0.14(-1.67%) |
May 16, 2019 | 8.661 | 8.746 | 8.421 | 8.507 | 231,301 | -0.15(-1.78%) |
May 15, 2019 | 8.584 | 8.772 | 8.515 | 8.661 | 256,017 | +0.08(+0.90%) |
May 14, 2019 | 8.643 | 8.643 | 8.233 | 8.584 | 443,914 | +0.04(+0.50%) |
May 13, 2019 | 8.344 | 8.558 | 8.318 | 8.541 | 364,037 | +0.19(+2.25%) |
May 10, 2019 | 7.942 | 8.455 | 7.942 | 8.352 | 340,388 | +0.40(+5.06%) |
May 09, 2019 | 8.036 | 8.130 | 7.848 | 7.950 | 254,532 | -0.09(-1.17%) |
May 08, 2019 | 7.788 | 8.293 | 7.788 | 8.044 | 438,910 | +0.26(+3.30%) |
May 07, 2019 | 7.437 | 7.839 | 7.437 | 7.788 | 194,468 | +0.31(+4.12%) |
May 06, 2019 | 7.642 | 8.009 | 7.206 | 7.480 | 464,118 | -0.01(-0.11%) |
May 03, 2019 | 7.437 | 7.531 | 7.368 | 7.488 | 156,113 | +0.09(+1.16%) |
May 02, 2019 | 7.377 | 7.445 | 7.283 | 7.403 | 66,705 | +0.01(+0.12%) |
May 01, 2019 | 7.514 | 7.531 | 7.283 | 7.394 | 135,470 | -0.04(-0.58%) |
Apr 30, 2019 | 7.351 | 7.437 | 7.249 | 7.437 | 161,765 | +0.14(+1.88%) |
Apr 29, 2019 | 7.223 | 7.368 | 7.137 | 7.300 | 97,544 | +0.09(+1.19%) |
Apr 26, 2019 | 7.137 | 7.274 | 7.129 | 7.214 | 96,168 | +0.12(+1.69%) |
Apr 25, 2019 | 7.231 | 7.274 | 7.019 | 7.094 | 137,860 | -0.14(-1.89%) |
Apr 24, 2019 | 7.240 | 7.395 | 7.171 | 7.231 | 96,768 | -0.01(-0.12%) |
Apr 23, 2019 | 7.249 | 7.274 | 7.206 | 7.240 | 142,603 | -0.02(-0.24%) |
Apr 22, 2019 | 7.103 | 7.274 | 7.054 | 7.257 | 107,566 | +0.09(+1.31%) |
Apr 18, 2019 | 7.154 | 7.189 | 7.112 | 7.163 | 75,135 | +0.00(+0.00%) |
Apr 17, 2019 | 7.043 | 7.171 | 7.009 | 7.163 | 82,958 | +0.11(+1.58%) |
Apr 16, 2019 | 7.077 | 7.094 | 6.915 | 7.052 | 111,212 | -0.03(-0.36%) |
Apr 15, 2019 | 7.077 | 7.189 | 7.035 | 7.077 | 75,181 | +0.00(+0.00%) |
Apr 12, 2019 | 7.257 | 7.257 | 7.017 | 7.077 | 98,388 | -0.14(-1.90%) |
Apr 11, 2019 | 7.377 | 7.428 | 7.129 | 7.214 | 136,421 | -0.15(-1.98%) |
Apr 10, 2019 | 7.317 | 7.411 | 7.231 | 7.360 | 109,235 | +0.09(+1.30%) |
Apr 09, 2019 | 7.163 | 7.301 | 7.163 | 7.266 | 101,185 | +0.09(+1.31%) |
Apr 08, 2019 | 7.146 | 7.197 | 7.094 | 7.171 | 68,559 | +0.03(+0.36%) |
Apr 05, 2019 | 7.043 | 7.154 | 6.992 | 7.146 | 56,906 | +0.13(+1.83%) |
Apr 04, 2019 | 7.077 | 7.180 | 6.898 | 7.017 | 104,213 | -0.04(-0.61%) |
Apr 03, 2019 | 7.249 | 7.334 | 7.017 | 7.060 | 163,371 | -0.17(-2.37%) |
Apr 02, 2019 | 7.249 | 7.421 | 7.231 | 7.231 | 136,636 | +0.00(+0.00%) |
Apr 01, 2019 | 7.274 | 7.336 | 7.017 | 7.231 | 146,391 | -0.04(-0.59%) |
Mar 29, 2019 | 7.445 | 7.471 | 7.249 | 7.274 | 157,165 | -0.11(-1.51%) |
Mar 28, 2019 | 7.445 | 7.522 | 7.326 | 7.385 | 295,246 | +0.01(+0.12%) |
Mar 27, 2019 | 7.334 | 7.462 | 7.189 | 7.377 | 249,609 | +0.04(+0.58%) |
Mar 26, 2019 | 7.394 | 7.548 | 7.274 | 7.334 | 195,311 | +0.06(+0.82%) |
Mar 25, 2019 | 7.197 | 7.360 | 7.094 | 7.274 | 169,973 | +0.07(+0.95%) |
Mar 22, 2019 | 7.249 | 7.385 | 7.086 | 7.206 | 187,780 | -0.00(-0.06%) |
Mar 21, 2019 | 6.913 | 7.337 | 6.769 | 7.210 | 265,955 | +0.26(+3.79%) |
Mar 20, 2019 | 7.117 | 7.117 | 6.743 | 6.947 | 304,334 | -0.22(-3.08%) |
Mar 19, 2019 | 7.176 | 7.285 | 6.956 | 7.168 | 123,892 | +0.00(+0.00%) |
Mar 18, 2019 | 7.159 | 7.337 | 7.053 | 7.168 | 183,431 | +0.02(+0.24%) |
Mar 15, 2019 | 6.973 | 7.202 | 6.830 | 7.151 | 151,962 | +0.22(+3.18%) |
Mar 14, 2019 | 6.862 | 6.947 | 6.794 | 6.930 | 110,371 | +0.05(+0.74%) |
Mar 13, 2019 | 7.066 | 7.066 | 6.625 | 6.879 | 323,390 | -0.16(-2.29%) |
Mar 12, 2019 | 7.168 | 7.193 | 6.981 | 7.040 | 94,226 | -0.11(-1.54%) |
Mar 11, 2019 | 6.981 | 7.210 | 6.981 | 7.151 | 222,202 | +0.18(+2.55%) |
Mar 08, 2019 | 7.185 | 7.295 | 6.956 | 6.973 | 281,760 | -0.26(-3.63%) |
Mar 07, 2019 | 7.227 | 7.456 | 6.998 | 7.235 | 675,634 | -0.03(-0.35%) |
Mar 06, 2019 | 7.371 | 7.388 | 7.074 | 7.261 | 301,738 | -0.10(-1.38%) |
Mar 05, 2019 | 7.337 | 7.498 | 7.252 | 7.363 | 231,678 | +0.03(+0.35%) |
Mar 04, 2019 | 7.337 | 7.422 | 6.922 | 7.337 | 335,611 | -0.01(-0.12%) |