Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.537 | 7.537 | 7.428 | 7.446 | 2,494,925 | -0.11(-1.52%) |
May 30, 2019 | 7.615 | 7.676 | 7.512 | 7.561 | 2,678,830 | -0.07(-0.95%) |
May 29, 2019 | 7.785 | 7.797 | 7.615 | 7.633 | 2,883,989 | -0.17(-2.17%) |
May 28, 2019 | 7.833 | 7.875 | 7.779 | 7.803 | 2,078,988 | -0.02(-0.31%) |
May 24, 2019 | 7.845 | 7.894 | 7.815 | 7.827 | 2,056,813 | +0.01(+0.15%) |
May 23, 2019 | 7.760 | 7.833 | 7.754 | 7.815 | 1,385,825 | +0.02(+0.31%) |
May 22, 2019 | 7.948 | 7.963 | 7.700 | 7.791 | 3,115,466 | -0.13(-1.60%) |
May 21, 2019 | 7.841 | 7.935 | 7.793 | 7.918 | 2,959,079 | +0.12(+1.60%) |
May 20, 2019 | 7.841 | 7.870 | 7.764 | 7.793 | 4,221,735 | +0.04(+0.46%) |
May 17, 2019 | 7.669 | 7.811 | 7.651 | 7.758 | 4,599,794 | +0.09(+1.16%) |
May 16, 2019 | 7.728 | 7.835 | 7.628 | 7.669 | 10,744,617 | -0.30(-3.72%) |
May 15, 2019 | 7.841 | 7.977 | 7.799 | 7.965 | 1,968,862 | +0.15(+1.97%) |
May 14, 2019 | 7.770 | 7.835 | 7.663 | 7.811 | 1,879,502 | +0.07(+0.84%) |
May 13, 2019 | 7.699 | 7.770 | 7.574 | 7.746 | 2,593,544 | +0.02(+0.31%) |
May 10, 2019 | 7.705 | 7.764 | 7.545 | 7.722 | 4,068,555 | +0.09(+1.16%) |
May 09, 2019 | 7.639 | 7.675 | 7.468 | 7.633 | 4,087,628 | -0.05(-0.62%) |
May 08, 2019 | 7.876 | 7.894 | 7.657 | 7.681 | 4,038,966 | -0.23(-2.92%) |
May 07, 2019 | 8.001 | 8.066 | 7.870 | 7.912 | 3,390,413 | -0.12(-1.55%) |
May 06, 2019 | 8.101 | 8.193 | 8.007 | 8.036 | 2,650,513 | -0.14(-1.67%) |
May 03, 2019 | 8.143 | 8.232 | 8.113 | 8.172 | 1,493,751 | +0.08(+0.95%) |
May 02, 2019 | 8.060 | 8.122 | 8.042 | 8.095 | 2,025,540 | +0.04(+0.44%) |
May 01, 2019 | 8.095 | 8.119 | 8.048 | 8.060 | 2,423,669 | -0.03(-0.37%) |
Apr 30, 2019 | 8.125 | 8.143 | 8.036 | 8.089 | 1,878,664 | -0.04(-0.44%) |
Apr 29, 2019 | 8.166 | 8.214 | 8.125 | 8.125 | 1,555,456 | -0.04(-0.44%) |
Apr 26, 2019 | 8.202 | 8.255 | 8.152 | 8.161 | 2,218,337 | -0.02(-0.29%) |
Apr 25, 2019 | 8.220 | 8.255 | 8.125 | 8.184 | 1,262,875 | -0.05(-0.58%) |
Apr 24, 2019 | 8.149 | 8.249 | 8.137 | 8.232 | 1,577,780 | +0.09(+1.16%) |
Apr 23, 2019 | 8.054 | 8.155 | 8.054 | 8.137 | 1,844,195 | +0.08(+1.03%) |
Apr 22, 2019 | 8.107 | 8.107 | 8.042 | 8.054 | 1,769,367 | -0.05(-0.58%) |
Apr 18, 2019 | 8.012 | 8.107 | 8.001 | 8.101 | 755,656 | +0.11(+1.33%) |
Apr 17, 2019 | 8.143 | 8.160 | 7.918 | 7.995 | 1,996,663 | -0.14(-1.75%) |
Apr 16, 2019 | 8.119 | 8.147 | 8.078 | 8.137 | 1,113,726 | +0.05(+0.66%) |
Apr 15, 2019 | 8.137 | 8.166 | 8.007 | 8.084 | 1,848,622 | -0.05(-0.66%) |
Apr 12, 2019 | 8.107 | 8.143 | 8.057 | 8.137 | 1,182,201 | +0.07(+0.81%) |
Apr 11, 2019 | 8.007 | 8.113 | 8.001 | 8.072 | 1,465,389 | +0.07(+0.81%) |
Apr 10, 2019 | 7.989 | 8.036 | 7.965 | 8.007 | 1,114,982 | +0.02(+0.22%) |
Apr 09, 2019 | 8.024 | 8.083 | 7.971 | 7.989 | 1,521,275 | -0.05(-0.66%) |
Apr 08, 2019 | 8.018 | 8.060 | 7.924 | 8.042 | 1,990,763 | +0.02(+0.30%) |
Apr 05, 2019 | 8.084 | 8.084 | 7.989 | 8.018 | 3,358,829 | +0.05(+0.59%) |
Apr 04, 2019 | 7.888 | 7.971 | 7.882 | 7.971 | 1,328,308 | +0.08(+1.05%) |
Apr 03, 2019 | 7.859 | 7.918 | 7.805 | 7.888 | 1,507,981 | +0.05(+0.60%) |
Apr 02, 2019 | 7.746 | 7.847 | 7.716 | 7.841 | 1,466,524 | +0.10(+1.30%) |
Apr 01, 2019 | 7.705 | 7.782 | 7.699 | 7.740 | 1,760,991 | +0.06(+0.77%) |
Mar 29, 2019 | 7.710 | 7.770 | 7.669 | 7.681 | 1,954,237 | -0.01(-0.08%) |
Mar 28, 2019 | 7.687 | 7.693 | 7.639 | 7.687 | 848,425 | +0.01(+0.15%) |
Mar 27, 2019 | 7.687 | 7.734 | 7.645 | 7.675 | 974,423 | -0.01(-0.08%) |
Mar 26, 2019 | 7.669 | 7.699 | 7.657 | 7.681 | 709,339 | +0.04(+0.46%) |
Mar 25, 2019 | 7.610 | 7.675 | 7.551 | 7.645 | 1,155,217 | +0.05(+0.62%) |
Mar 22, 2019 | 7.628 | 7.663 | 7.568 | 7.598 | 1,841,944 | -0.05(-0.62%) |
Mar 21, 2019 | 7.556 | 7.657 | 7.533 | 7.645 | 1,399,141 | +0.11(+1.49%) |
Mar 20, 2019 | 7.598 | 7.633 | 7.533 | 7.533 | 1,097,282 | -0.05(-0.70%) |
Mar 19, 2019 | 7.675 | 7.681 | 7.551 | 7.586 | 1,013,949 | -0.08(-1.00%) |
Mar 18, 2019 | 7.616 | 7.675 | 7.616 | 7.663 | 1,415,254 | +0.05(+0.62%) |
Mar 15, 2019 | 7.551 | 7.616 | 7.509 | 7.616 | 3,323,368 | +0.07(+0.94%) |
Mar 14, 2019 | 7.580 | 7.610 | 7.515 | 7.545 | 1,806,240 | -0.03(-0.39%) |
Mar 13, 2019 | 7.586 | 7.639 | 7.562 | 7.574 | 1,459,045 | -0.01(-0.08%) |
Mar 12, 2019 | 7.551 | 7.598 | 7.527 | 7.580 | 1,353,415 | +0.01(+0.16%) |
Mar 11, 2019 | 7.521 | 7.574 | 7.485 | 7.568 | 1,298,764 | +0.07(+0.87%) |
Mar 08, 2019 | 7.503 | 7.545 | 7.444 | 7.503 | 2,014,352 | -0.02(-0.31%) |
Mar 07, 2019 | 7.598 | 7.610 | 7.509 | 7.527 | 1,452,086 | -0.08(-1.09%) |
Mar 06, 2019 | 7.657 | 7.663 | 7.568 | 7.610 | 919,514 | -0.05(-0.62%) |
Mar 05, 2019 | 7.639 | 7.678 | 7.622 | 7.657 | 1,398,930 | +0.04(+0.47%) |
Mar 04, 2019 | 7.669 | 7.669 | 7.551 | 7.622 | 1,592,587 | -0.01(-0.08%) |