Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.316 | 7.316 | 7.210 | 7.228 | 2,570,211 | -0.11(-1.52%) |
May 30, 2019 | 7.392 | 7.451 | 7.292 | 7.339 | 2,759,665 | -0.07(-0.95%) |
May 29, 2019 | 7.557 | 7.568 | 7.392 | 7.410 | 2,971,014 | -0.16(-2.17%) |
May 28, 2019 | 7.604 | 7.645 | 7.551 | 7.574 | 2,141,722 | -0.02(-0.31%) |
May 24, 2019 | 7.615 | 7.662 | 7.586 | 7.598 | 2,118,878 | +0.01(+0.15%) |
May 23, 2019 | 7.533 | 7.604 | 7.527 | 7.586 | 1,427,643 | +0.02(+0.31%) |
May 22, 2019 | 7.715 | 7.730 | 7.474 | 7.562 | 3,209,476 | -0.12(-1.60%) |
May 21, 2019 | 7.611 | 7.703 | 7.565 | 7.686 | 3,048,371 | +0.12(+1.60%) |
May 20, 2019 | 7.611 | 7.640 | 7.536 | 7.565 | 4,349,127 | +0.03(+0.46%) |
May 17, 2019 | 7.444 | 7.582 | 7.427 | 7.531 | 4,738,595 | +0.09(+1.16%) |
May 16, 2019 | 7.502 | 7.605 | 7.404 | 7.444 | 11,068,840 | -0.29(-3.72%) |
May 15, 2019 | 7.611 | 7.743 | 7.571 | 7.732 | 2,028,273 | +0.15(+1.97%) |
May 14, 2019 | 7.542 | 7.605 | 7.439 | 7.582 | 1,936,217 | +0.06(+0.84%) |
May 13, 2019 | 7.473 | 7.542 | 7.352 | 7.519 | 2,671,805 | +0.02(+0.31%) |
May 10, 2019 | 7.479 | 7.536 | 7.324 | 7.496 | 4,191,325 | +0.09(+1.16%) |
May 09, 2019 | 7.416 | 7.450 | 7.249 | 7.410 | 4,210,974 | -0.05(-0.62%) |
May 08, 2019 | 7.646 | 7.663 | 7.433 | 7.456 | 4,160,843 | -0.22(-2.92%) |
May 07, 2019 | 7.766 | 7.830 | 7.640 | 7.680 | 3,492,720 | -0.12(-1.55%) |
May 06, 2019 | 7.864 | 7.953 | 7.772 | 7.801 | 2,730,493 | -0.13(-1.67%) |
May 03, 2019 | 7.904 | 7.990 | 7.875 | 7.933 | 1,538,825 | +0.07(+0.95%) |
May 02, 2019 | 7.824 | 7.884 | 7.806 | 7.858 | 2,086,662 | +0.03(+0.44%) |
May 01, 2019 | 7.858 | 7.881 | 7.812 | 7.824 | 2,496,804 | -0.03(-0.37%) |
Apr 30, 2019 | 7.887 | 7.904 | 7.801 | 7.853 | 1,935,354 | -0.03(-0.44%) |
Apr 29, 2019 | 7.927 | 7.973 | 7.887 | 7.887 | 1,602,393 | -0.03(-0.44%) |
Apr 26, 2019 | 7.962 | 8.013 | 7.913 | 7.921 | 2,285,276 | -0.02(-0.29%) |
Apr 25, 2019 | 7.979 | 8.013 | 7.887 | 7.944 | 1,300,982 | -0.05(-0.58%) |
Apr 24, 2019 | 7.910 | 8.008 | 7.898 | 7.990 | 1,625,390 | +0.09(+1.16%) |
Apr 23, 2019 | 7.818 | 7.916 | 7.818 | 7.898 | 1,899,844 | +0.08(+1.03%) |
Apr 22, 2019 | 7.870 | 7.870 | 7.807 | 7.818 | 1,822,758 | -0.05(-0.58%) |
Apr 18, 2019 | 7.778 | 7.870 | 7.766 | 7.864 | 778,458 | +0.10(+1.33%) |
Apr 17, 2019 | 7.904 | 7.921 | 7.686 | 7.761 | 2,056,914 | -0.14(-1.75%) |
Apr 16, 2019 | 7.881 | 7.908 | 7.841 | 7.898 | 1,147,333 | +0.05(+0.66%) |
Apr 15, 2019 | 7.898 | 7.927 | 7.772 | 7.847 | 1,904,405 | -0.05(-0.65%) |
Apr 12, 2019 | 7.870 | 7.904 | 7.821 | 7.898 | 1,217,874 | +0.06(+0.81%) |
Apr 11, 2019 | 7.772 | 7.875 | 7.766 | 7.835 | 1,509,607 | +0.06(+0.81%) |
Apr 10, 2019 | 7.755 | 7.801 | 7.732 | 7.772 | 1,148,627 | +0.02(+0.22%) |
Apr 09, 2019 | 7.789 | 7.846 | 7.738 | 7.755 | 1,567,180 | -0.05(-0.66%) |
Apr 08, 2019 | 7.784 | 7.824 | 7.692 | 7.807 | 2,050,835 | +0.02(+0.30%) |
Apr 05, 2019 | 7.847 | 7.847 | 7.755 | 7.784 | 3,460,183 | +0.05(+0.59%) |
Apr 04, 2019 | 7.657 | 7.738 | 7.651 | 7.738 | 1,368,391 | +0.08(+1.05%) |
Apr 03, 2019 | 7.628 | 7.686 | 7.577 | 7.657 | 1,553,485 | +0.05(+0.60%) |
Apr 02, 2019 | 7.519 | 7.617 | 7.490 | 7.611 | 1,510,776 | +0.10(+1.30%) |
Apr 01, 2019 | 7.479 | 7.554 | 7.473 | 7.513 | 1,814,130 | +0.06(+0.77%) |
Mar 29, 2019 | 7.485 | 7.542 | 7.444 | 7.456 | 2,013,207 | -0.01(-0.08%) |
Mar 28, 2019 | 7.462 | 7.467 | 7.416 | 7.462 | 874,027 | +0.01(+0.15%) |
Mar 27, 2019 | 7.462 | 7.508 | 7.421 | 7.450 | 1,003,827 | -0.01(-0.08%) |
Mar 26, 2019 | 7.444 | 7.473 | 7.433 | 7.456 | 730,743 | +0.03(+0.46%) |
Mar 25, 2019 | 7.387 | 7.450 | 7.329 | 7.421 | 1,190,076 | +0.05(+0.62%) |
Mar 22, 2019 | 7.404 | 7.439 | 7.347 | 7.375 | 1,897,525 | -0.05(-0.62%) |
Mar 21, 2019 | 7.335 | 7.433 | 7.312 | 7.421 | 1,441,361 | +0.11(+1.49%) |
Mar 20, 2019 | 7.375 | 7.410 | 7.312 | 7.312 | 1,130,393 | -0.05(-0.70%) |
Mar 19, 2019 | 7.450 | 7.456 | 7.329 | 7.364 | 1,044,545 | -0.07(-1.00%) |
Mar 18, 2019 | 7.393 | 7.450 | 7.393 | 7.439 | 1,457,960 | +0.05(+0.62%) |
Mar 15, 2019 | 7.329 | 7.393 | 7.289 | 7.393 | 3,423,652 | +0.07(+0.94%) |
Mar 14, 2019 | 7.358 | 7.387 | 7.295 | 7.324 | 1,860,744 | -0.03(-0.39%) |
Mar 13, 2019 | 7.364 | 7.416 | 7.341 | 7.352 | 1,503,072 | -0.01(-0.08%) |
Mar 12, 2019 | 7.329 | 7.375 | 7.306 | 7.358 | 1,394,255 | +0.01(+0.16%) |
Mar 11, 2019 | 7.301 | 7.352 | 7.266 | 7.347 | 1,337,955 | +0.06(+0.87%) |
Mar 08, 2019 | 7.283 | 7.324 | 7.226 | 7.283 | 2,075,136 | -0.02(-0.31%) |
Mar 07, 2019 | 7.375 | 7.387 | 7.289 | 7.306 | 1,495,903 | -0.08(-1.09%) |
Mar 06, 2019 | 7.433 | 7.439 | 7.347 | 7.387 | 947,261 | -0.05(-0.62%) |
Mar 05, 2019 | 7.416 | 7.453 | 7.398 | 7.433 | 1,441,143 | +0.03(+0.47%) |
Mar 04, 2019 | 7.444 | 7.444 | 7.329 | 7.398 | 1,640,644 | -0.01(-0.08%) |