Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.306 | 8.334 | 8.142 | 8.306 | 226,965 | -0.03(-0.34%) |
May 30, 2019 | 8.356 | 8.415 | 8.306 | 8.334 | 151,203 | -0.01(-0.08%) |
May 29, 2019 | 8.398 | 8.419 | 8.320 | 8.341 | 250,025 | -0.11(-1.33%) |
May 28, 2019 | 8.348 | 8.475 | 8.348 | 8.454 | 468,097 | +0.11(+1.27%) |
May 24, 2019 | 8.405 | 8.447 | 8.306 | 8.348 | 164,510 | -0.05(-0.59%) |
May 23, 2019 | 8.334 | 8.398 | 8.271 | 8.398 | 179,823 | +0.02(+0.25%) |
May 22, 2019 | 8.370 | 8.433 | 8.363 | 8.377 | 179,230 | +0.01(+0.08%) |
May 21, 2019 | 8.412 | 8.433 | 8.356 | 8.370 | 208,258 | -0.04(-0.42%) |
May 20, 2019 | 8.489 | 8.518 | 8.405 | 8.405 | 163,718 | -0.11(-1.24%) |
May 17, 2019 | 8.489 | 8.560 | 8.469 | 8.511 | 337,963 | -0.01(-0.17%) |
May 16, 2019 | 8.447 | 8.581 | 8.430 | 8.525 | 265,133 | +0.08(+0.92%) |
May 15, 2019 | 8.398 | 8.475 | 8.398 | 8.447 | 267,143 | +0.02(+0.25%) |
May 14, 2019 | 8.419 | 8.433 | 8.377 | 8.426 | 297,694 | +0.01(+0.08%) |
May 13, 2019 | 8.356 | 8.447 | 8.356 | 8.419 | 201,402 | -0.01(-0.17%) |
May 10, 2019 | 8.334 | 8.447 | 8.313 | 8.433 | 314,259 | +0.10(+1.18%) |
May 09, 2019 | 8.313 | 8.412 | 8.186 | 8.334 | 410,098 | +0.02(+0.25%) |
May 08, 2019 | 8.292 | 8.405 | 8.278 | 8.313 | 263,665 | +0.04(+0.43%) |
May 07, 2019 | 8.341 | 8.398 | 8.215 | 8.278 | 275,221 | -0.09(-1.09%) |
May 06, 2019 | 8.285 | 8.419 | 8.263 | 8.370 | 360,683 | +0.00(+0.00%) |
May 03, 2019 | 8.229 | 8.454 | 8.116 | 8.370 | 403,399 | +0.32(+4.03%) |
May 02, 2019 | 8.060 | 8.236 | 8.007 | 8.046 | 257,650 | -0.05(-0.61%) |
May 01, 2019 | 8.151 | 8.222 | 8.046 | 8.095 | 215,517 | -0.08(-0.95%) |
Apr 30, 2019 | 8.222 | 8.222 | 8.151 | 8.172 | 234,800 | -0.03(-0.34%) |
Apr 29, 2019 | 8.130 | 8.236 | 8.102 | 8.201 | 312,921 | +0.10(+1.22%) |
Apr 26, 2019 | 8.046 | 8.130 | 8.010 | 8.102 | 295,949 | +0.10(+1.23%) |
Apr 25, 2019 | 8.003 | 8.039 | 7.869 | 8.003 | 338,645 | -0.02(-0.26%) |
Apr 24, 2019 | 7.862 | 8.074 | 7.855 | 8.024 | 246,571 | +0.20(+2.61%) |
Apr 23, 2019 | 7.707 | 7.855 | 7.672 | 7.820 | 249,005 | +0.15(+1.93%) |
Apr 22, 2019 | 7.721 | 7.765 | 7.616 | 7.672 | 248,990 | -0.05(-0.64%) |
Apr 18, 2019 | 7.637 | 7.778 | 7.637 | 7.721 | 214,332 | +0.08(+1.01%) |
Apr 17, 2019 | 7.820 | 7.862 | 7.616 | 7.644 | 385,383 | -0.13(-1.72%) |
Apr 16, 2019 | 7.940 | 7.982 | 7.743 | 7.778 | 337,570 | -0.18(-2.30%) |
Apr 15, 2019 | 8.017 | 8.060 | 7.876 | 7.961 | 310,208 | -0.03(-0.35%) |
Apr 12, 2019 | 7.954 | 8.017 | 7.919 | 7.989 | 224,410 | +0.01(+0.18%) |
Apr 11, 2019 | 7.961 | 8.045 | 7.926 | 7.975 | 274,081 | +0.03(+0.35%) |
Apr 10, 2019 | 8.215 | 8.271 | 7.926 | 7.947 | 621,123 | -0.20(-2.46%) |
Apr 09, 2019 | 8.113 | 8.201 | 8.044 | 8.148 | 640,795 | +0.04(+0.51%) |
Apr 08, 2019 | 8.079 | 8.148 | 8.012 | 8.106 | 372,963 | +0.07(+0.86%) |
Apr 05, 2019 | 8.003 | 8.095 | 7.989 | 8.037 | 264,597 | +0.04(+0.52%) |
Apr 04, 2019 | 8.003 | 8.120 | 7.941 | 7.996 | 466,389 | +0.01(+0.09%) |
Apr 03, 2019 | 7.927 | 8.040 | 7.878 | 7.989 | 329,217 | +0.09(+1.14%) |
Apr 02, 2019 | 7.934 | 7.934 | 7.779 | 7.899 | 262,129 | -0.01(-0.09%) |
Apr 01, 2019 | 7.837 | 7.927 | 7.768 | 7.906 | 310,520 | +0.10(+1.24%) |
Mar 29, 2019 | 7.802 | 7.892 | 7.699 | 7.809 | 297,473 | +0.01(+0.09%) |
Mar 28, 2019 | 7.706 | 7.823 | 7.699 | 7.802 | 184,572 | +0.11(+1.44%) |
Mar 27, 2019 | 7.644 | 7.733 | 7.561 | 7.692 | 222,282 | +0.06(+0.81%) |
Mar 26, 2019 | 7.471 | 7.644 | 7.471 | 7.630 | 183,222 | +0.17(+2.22%) |
Mar 25, 2019 | 7.526 | 7.540 | 7.402 | 7.464 | 258,661 | -0.08(-1.10%) |
Mar 22, 2019 | 7.678 | 7.747 | 7.533 | 7.547 | 290,086 | -0.15(-1.97%) |
Mar 21, 2019 | 7.637 | 7.816 | 7.637 | 7.699 | 240,433 | +0.06(+0.81%) |
Mar 20, 2019 | 7.595 | 7.733 | 7.526 | 7.637 | 234,283 | +0.04(+0.55%) |
Mar 19, 2019 | 7.637 | 7.664 | 7.582 | 7.595 | 166,915 | -0.06(-0.72%) |
Mar 18, 2019 | 7.664 | 7.726 | 7.609 | 7.651 | 194,552 | -0.05(-0.63%) |
Mar 15, 2019 | 7.678 | 7.720 | 7.602 | 7.699 | 743,393 | +0.05(+0.63%) |
Mar 14, 2019 | 7.844 | 7.844 | 7.547 | 7.651 | 560,224 | -0.22(-2.81%) |
Mar 13, 2019 | 7.789 | 7.941 | 7.789 | 7.872 | 262,412 | +0.08(+1.06%) |
Mar 12, 2019 | 7.796 | 7.989 | 7.782 | 7.789 | 261,153 | +0.00(+0.00%) |
Mar 11, 2019 | 7.699 | 7.789 | 7.699 | 7.789 | 561,333 | +0.09(+1.17%) |
Mar 08, 2019 | 7.720 | 7.796 | 7.664 | 7.699 | 248,087 | -0.01(-0.18%) |
Mar 07, 2019 | 7.782 | 7.892 | 7.685 | 7.713 | 302,275 | -0.03(-0.45%) |
Mar 06, 2019 | 8.092 | 8.141 | 7.706 | 7.747 | 488,907 | -0.35(-4.27%) |
Mar 05, 2019 | 7.906 | 8.155 | 7.878 | 8.092 | 597,815 | +0.21(+2.72%) |
Mar 04, 2019 | 8.003 | 8.003 | 7.761 | 7.878 | 323,056 | -0.04(-0.52%) |