Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.102 | 8.222 | 7.928 | 8.093 | 170,344 | -0.03(-0.43%) |
May 30, 2019 | 8.145 | 8.180 | 7.963 | 8.128 | 281,109 | +0.03(+0.43%) |
May 29, 2019 | 8.128 | 8.128 | 7.824 | 8.093 | 241,354 | -0.10(-1.16%) |
May 28, 2019 | 8.223 | 8.266 | 8.067 | 8.188 | 113,154 | +0.00(+0.00%) |
May 24, 2019 | 8.344 | 8.370 | 8.058 | 8.188 | 130,643 | -0.13(-1.56%) |
May 23, 2019 | 8.526 | 8.526 | 8.041 | 8.318 | 251,361 | -0.24(-2.83%) |
May 22, 2019 | 8.751 | 8.769 | 8.474 | 8.561 | 249,625 | -0.17(-1.98%) |
May 21, 2019 | 8.561 | 8.786 | 8.561 | 8.734 | 231,760 | +0.22(+2.54%) |
May 20, 2019 | 8.336 | 8.569 | 8.275 | 8.518 | 191,232 | +0.11(+1.34%) |
May 17, 2019 | 8.535 | 8.535 | 8.232 | 8.405 | 174,845 | -0.14(-1.67%) |
May 16, 2019 | 8.703 | 8.789 | 8.462 | 8.548 | 230,183 | -0.15(-1.78%) |
May 15, 2019 | 8.625 | 8.814 | 8.556 | 8.703 | 254,780 | +0.08(+0.90%) |
May 14, 2019 | 8.685 | 8.685 | 8.273 | 8.625 | 441,769 | +0.04(+0.50%) |
May 13, 2019 | 8.384 | 8.599 | 8.359 | 8.582 | 362,278 | +0.19(+2.25%) |
May 10, 2019 | 7.980 | 8.496 | 7.980 | 8.393 | 338,743 | +0.40(+5.06%) |
May 09, 2019 | 8.075 | 8.169 | 7.886 | 7.989 | 253,302 | -0.09(-1.17%) |
May 08, 2019 | 7.825 | 8.333 | 7.825 | 8.083 | 436,789 | +0.26(+3.30%) |
May 07, 2019 | 7.473 | 7.877 | 7.473 | 7.825 | 193,528 | +0.31(+4.12%) |
May 06, 2019 | 7.679 | 8.048 | 7.241 | 7.516 | 461,875 | -0.01(-0.11%) |
May 03, 2019 | 7.473 | 7.567 | 7.404 | 7.525 | 155,359 | +0.09(+1.16%) |
May 02, 2019 | 7.413 | 7.482 | 7.318 | 7.439 | 66,383 | +0.01(+0.12%) |
May 01, 2019 | 7.550 | 7.567 | 7.318 | 7.430 | 134,815 | -0.04(-0.58%) |
Apr 30, 2019 | 7.387 | 7.473 | 7.284 | 7.473 | 160,983 | +0.14(+1.88%) |
Apr 29, 2019 | 7.258 | 7.404 | 7.172 | 7.335 | 97,072 | +0.09(+1.19%) |
Apr 26, 2019 | 7.172 | 7.310 | 7.163 | 7.249 | 95,703 | +0.12(+1.69%) |
Apr 25, 2019 | 7.267 | 7.310 | 7.053 | 7.129 | 137,193 | -0.14(-1.89%) |
Apr 24, 2019 | 7.275 | 7.431 | 7.206 | 7.267 | 96,300 | -0.01(-0.12%) |
Apr 23, 2019 | 7.284 | 7.310 | 7.241 | 7.275 | 141,913 | -0.02(-0.24%) |
Apr 22, 2019 | 7.138 | 7.310 | 7.088 | 7.292 | 107,046 | +0.09(+1.31%) |
Apr 18, 2019 | 7.189 | 7.224 | 7.146 | 7.198 | 74,772 | +0.00(+0.00%) |
Apr 17, 2019 | 7.077 | 7.206 | 7.043 | 7.198 | 82,557 | +0.11(+1.58%) |
Apr 16, 2019 | 7.112 | 7.129 | 6.948 | 7.086 | 110,674 | -0.03(-0.36%) |
Apr 15, 2019 | 7.112 | 7.224 | 7.069 | 7.112 | 74,817 | +0.00(+0.00%) |
Apr 12, 2019 | 7.292 | 7.292 | 7.052 | 7.112 | 97,913 | -0.14(-1.90%) |
Apr 11, 2019 | 7.413 | 7.464 | 7.163 | 7.249 | 135,762 | -0.15(-1.98%) |
Apr 10, 2019 | 7.353 | 7.447 | 7.267 | 7.396 | 108,707 | +0.09(+1.30%) |
Apr 09, 2019 | 7.198 | 7.336 | 7.198 | 7.301 | 100,696 | +0.09(+1.31%) |
Apr 08, 2019 | 7.181 | 7.232 | 7.129 | 7.206 | 68,227 | +0.03(+0.36%) |
Apr 05, 2019 | 7.077 | 7.189 | 7.026 | 7.181 | 56,631 | +0.13(+1.83%) |
Apr 04, 2019 | 7.112 | 7.215 | 6.931 | 7.052 | 103,710 | -0.04(-0.61%) |
Apr 03, 2019 | 7.284 | 7.370 | 7.052 | 7.095 | 162,581 | -0.17(-2.37%) |
Apr 02, 2019 | 7.284 | 7.457 | 7.267 | 7.267 | 135,976 | +0.00(+0.00%) |
Apr 01, 2019 | 7.310 | 7.372 | 7.052 | 7.267 | 145,683 | -0.04(-0.59%) |
Mar 29, 2019 | 7.482 | 7.507 | 7.284 | 7.310 | 156,405 | -0.11(-1.51%) |
Mar 28, 2019 | 7.482 | 7.559 | 7.361 | 7.421 | 293,819 | +0.01(+0.12%) |
Mar 27, 2019 | 7.370 | 7.499 | 7.224 | 7.413 | 248,403 | +0.04(+0.58%) |
Mar 26, 2019 | 7.430 | 7.585 | 7.310 | 7.370 | 194,367 | +0.06(+0.82%) |
Mar 25, 2019 | 7.232 | 7.396 | 7.129 | 7.310 | 169,151 | +0.07(+0.95%) |
Mar 22, 2019 | 7.284 | 7.421 | 7.120 | 7.241 | 186,872 | -0.00(-0.06%) |
Mar 21, 2019 | 6.947 | 7.373 | 6.802 | 7.245 | 264,669 | +0.26(+3.79%) |
Mar 20, 2019 | 7.151 | 7.151 | 6.776 | 6.981 | 302,864 | -0.22(-3.08%) |
Mar 19, 2019 | 7.211 | 7.320 | 6.989 | 7.202 | 123,293 | +0.00(+0.00%) |
Mar 18, 2019 | 7.194 | 7.373 | 7.087 | 7.202 | 182,544 | +0.02(+0.24%) |
Mar 15, 2019 | 7.006 | 7.237 | 6.863 | 7.185 | 151,227 | +0.22(+3.18%) |
Mar 14, 2019 | 6.896 | 6.981 | 6.827 | 6.964 | 109,837 | +0.05(+0.74%) |
Mar 13, 2019 | 7.100 | 7.100 | 6.657 | 6.913 | 321,828 | -0.16(-2.29%) |
Mar 12, 2019 | 7.202 | 7.228 | 7.015 | 7.075 | 93,770 | -0.11(-1.54%) |
Mar 11, 2019 | 7.015 | 7.245 | 7.015 | 7.185 | 221,128 | +0.18(+2.55%) |
Mar 08, 2019 | 7.219 | 7.330 | 6.989 | 7.006 | 280,399 | -0.26(-3.63%) |
Mar 07, 2019 | 7.262 | 7.492 | 7.032 | 7.271 | 672,369 | -0.03(-0.35%) |
Mar 06, 2019 | 7.407 | 7.424 | 7.109 | 7.296 | 300,280 | -0.10(-1.38%) |
Mar 05, 2019 | 7.373 | 7.535 | 7.288 | 7.398 | 230,558 | +0.03(+0.35%) |
Mar 04, 2019 | 7.373 | 7.458 | 6.955 | 7.373 | 333,989 | -0.01(-0.12%) |