Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.141 | 8.169 | 7.980 | 8.141 | 231,568 | -0.03(-0.34%) |
May 30, 2019 | 8.189 | 8.248 | 8.141 | 8.169 | 154,270 | -0.01(-0.08%) |
May 29, 2019 | 8.231 | 8.252 | 8.155 | 8.176 | 255,096 | -0.11(-1.33%) |
May 28, 2019 | 8.183 | 8.307 | 8.183 | 8.286 | 477,592 | +0.10(+1.27%) |
May 24, 2019 | 8.238 | 8.279 | 8.141 | 8.183 | 167,847 | -0.05(-0.59%) |
May 23, 2019 | 8.169 | 8.231 | 8.107 | 8.231 | 183,470 | +0.02(+0.25%) |
May 22, 2019 | 8.203 | 8.265 | 8.196 | 8.210 | 182,865 | +0.01(+0.08%) |
May 21, 2019 | 8.245 | 8.265 | 8.189 | 8.203 | 212,483 | -0.03(-0.42%) |
May 20, 2019 | 8.321 | 8.348 | 8.238 | 8.238 | 167,039 | -0.10(-1.24%) |
May 17, 2019 | 8.321 | 8.390 | 8.301 | 8.341 | 344,819 | -0.01(-0.17%) |
May 16, 2019 | 8.279 | 8.410 | 8.262 | 8.355 | 270,511 | +0.08(+0.92%) |
May 15, 2019 | 8.231 | 8.307 | 8.231 | 8.279 | 272,562 | +0.02(+0.25%) |
May 14, 2019 | 8.252 | 8.265 | 8.210 | 8.258 | 303,733 | +0.01(+0.08%) |
May 13, 2019 | 8.189 | 8.279 | 8.189 | 8.252 | 205,488 | -0.01(-0.17%) |
May 10, 2019 | 8.169 | 8.279 | 8.148 | 8.265 | 320,633 | +0.10(+1.18%) |
May 09, 2019 | 8.148 | 8.245 | 8.024 | 8.169 | 418,417 | +0.02(+0.25%) |
May 08, 2019 | 8.127 | 8.238 | 8.113 | 8.148 | 269,013 | +0.03(+0.43%) |
May 07, 2019 | 8.176 | 8.231 | 8.051 | 8.113 | 280,803 | -0.09(-1.09%) |
May 06, 2019 | 8.120 | 8.252 | 8.099 | 8.203 | 367,999 | +0.00(+0.00%) |
May 03, 2019 | 8.065 | 8.286 | 7.955 | 8.203 | 411,581 | +0.32(+4.03%) |
May 02, 2019 | 7.899 | 8.072 | 7.848 | 7.886 | 262,876 | -0.05(-0.61%) |
May 01, 2019 | 7.989 | 8.058 | 7.886 | 7.934 | 219,889 | -0.08(-0.95%) |
Apr 30, 2019 | 8.058 | 8.058 | 7.989 | 8.010 | 239,563 | -0.03(-0.34%) |
Apr 29, 2019 | 7.968 | 8.072 | 7.941 | 8.037 | 319,268 | +0.10(+1.22%) |
Apr 26, 2019 | 7.886 | 7.968 | 7.851 | 7.941 | 301,952 | +0.10(+1.23%) |
Apr 25, 2019 | 7.844 | 7.879 | 7.713 | 7.844 | 345,514 | -0.02(-0.26%) |
Apr 24, 2019 | 7.706 | 7.913 | 7.699 | 7.865 | 251,573 | +0.20(+2.61%) |
Apr 23, 2019 | 7.554 | 7.699 | 7.520 | 7.665 | 254,056 | +0.15(+1.93%) |
Apr 22, 2019 | 7.568 | 7.611 | 7.464 | 7.520 | 254,040 | -0.05(-0.64%) |
Apr 18, 2019 | 7.485 | 7.623 | 7.485 | 7.568 | 218,679 | +0.08(+1.01%) |
Apr 17, 2019 | 7.665 | 7.705 | 7.464 | 7.492 | 393,200 | -0.13(-1.72%) |
Apr 16, 2019 | 7.782 | 7.823 | 7.589 | 7.623 | 344,417 | -0.18(-2.30%) |
Apr 15, 2019 | 7.858 | 7.899 | 7.720 | 7.803 | 316,500 | -0.03(-0.35%) |
Apr 12, 2019 | 7.796 | 7.858 | 7.761 | 7.830 | 228,962 | +0.01(+0.18%) |
Apr 11, 2019 | 7.803 | 7.885 | 7.768 | 7.817 | 279,640 | +0.03(+0.35%) |
Apr 10, 2019 | 8.051 | 8.106 | 7.768 | 7.789 | 633,722 | -0.20(-2.46%) |
Apr 09, 2019 | 7.952 | 8.038 | 7.884 | 7.986 | 653,793 | +0.04(+0.51%) |
Apr 08, 2019 | 7.918 | 7.986 | 7.852 | 7.945 | 380,528 | +0.07(+0.86%) |
Apr 05, 2019 | 7.844 | 7.934 | 7.830 | 7.877 | 269,964 | +0.04(+0.52%) |
Apr 04, 2019 | 7.844 | 7.959 | 7.783 | 7.837 | 475,849 | +0.01(+0.09%) |
Apr 03, 2019 | 7.769 | 7.880 | 7.722 | 7.830 | 335,895 | +0.09(+1.14%) |
Apr 02, 2019 | 7.776 | 7.776 | 7.624 | 7.742 | 267,446 | -0.01(-0.09%) |
Apr 01, 2019 | 7.681 | 7.769 | 7.614 | 7.749 | 316,819 | +0.09(+1.24%) |
Mar 29, 2019 | 7.647 | 7.735 | 7.546 | 7.654 | 303,507 | +0.01(+0.09%) |
Mar 28, 2019 | 7.553 | 7.668 | 7.546 | 7.647 | 188,316 | +0.11(+1.44%) |
Mar 27, 2019 | 7.492 | 7.580 | 7.410 | 7.539 | 226,790 | +0.06(+0.81%) |
Mar 26, 2019 | 7.322 | 7.492 | 7.322 | 7.478 | 186,939 | +0.16(+2.22%) |
Mar 25, 2019 | 7.377 | 7.390 | 7.255 | 7.316 | 263,907 | -0.08(-1.10%) |
Mar 22, 2019 | 7.526 | 7.593 | 7.383 | 7.397 | 295,971 | -0.15(-1.97%) |
Mar 21, 2019 | 7.485 | 7.661 | 7.485 | 7.546 | 245,310 | +0.06(+0.81%) |
Mar 20, 2019 | 7.444 | 7.580 | 7.377 | 7.485 | 239,036 | +0.04(+0.55%) |
Mar 19, 2019 | 7.485 | 7.512 | 7.431 | 7.444 | 170,300 | -0.05(-0.72%) |
Mar 18, 2019 | 7.512 | 7.573 | 7.458 | 7.498 | 198,498 | -0.05(-0.63%) |
Mar 15, 2019 | 7.526 | 7.566 | 7.451 | 7.546 | 758,472 | +0.05(+0.63%) |
Mar 14, 2019 | 7.688 | 7.688 | 7.397 | 7.498 | 571,587 | -0.22(-2.81%) |
Mar 13, 2019 | 7.634 | 7.783 | 7.634 | 7.715 | 267,734 | +0.08(+1.06%) |
Mar 12, 2019 | 7.641 | 7.830 | 7.627 | 7.634 | 266,450 | +0.00(+0.00%) |
Mar 11, 2019 | 7.546 | 7.634 | 7.546 | 7.634 | 572,719 | +0.09(+1.17%) |
Mar 08, 2019 | 7.566 | 7.641 | 7.512 | 7.546 | 253,119 | -0.01(-0.18%) |
Mar 07, 2019 | 7.627 | 7.735 | 7.532 | 7.559 | 308,406 | -0.03(-0.45%) |
Mar 06, 2019 | 7.932 | 7.979 | 7.553 | 7.593 | 498,824 | -0.34(-4.27%) |
Mar 05, 2019 | 7.749 | 7.992 | 7.722 | 7.932 | 609,941 | +0.21(+2.72%) |
Mar 04, 2019 | 7.844 | 7.844 | 7.607 | 7.722 | 329,609 | -0.04(-0.52%) |