Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.366 | 7.378 | 7.246 | 7.286 | 1,350,374 | -0.15(-2.07%) |
May 30, 2019 | 7.503 | 7.503 | 7.403 | 7.440 | 627,019 | -0.01(-0.15%) |
May 29, 2019 | 7.520 | 7.520 | 7.423 | 7.452 | 923,501 | -0.09(-1.21%) |
May 28, 2019 | 7.549 | 7.578 | 7.526 | 7.543 | 809,916 | -0.02(-0.23%) |
May 24, 2019 | 7.606 | 7.632 | 7.543 | 7.560 | 478,786 | +0.01(+0.08%) |
May 23, 2019 | 7.606 | 7.612 | 7.543 | 7.555 | 653,606 | -0.06(-0.75%) |
May 22, 2019 | 7.617 | 7.635 | 7.596 | 7.612 | 451,934 | -0.03(-0.37%) |
May 21, 2019 | 7.675 | 7.703 | 7.623 | 7.640 | 1,214,538 | +0.01(+0.07%) |
May 20, 2019 | 7.652 | 7.689 | 7.617 | 7.635 | 747,362 | +0.02(+0.22%) |
May 17, 2019 | 7.595 | 7.675 | 7.572 | 7.617 | 539,554 | -0.02(-0.22%) |
May 16, 2019 | 7.566 | 7.669 | 7.566 | 7.635 | 721,929 | +0.07(+0.91%) |
May 15, 2019 | 7.498 | 7.572 | 7.498 | 7.566 | 718,512 | -0.02(-0.23%) |
May 14, 2019 | 7.526 | 7.606 | 7.498 | 7.583 | 663,684 | +0.09(+1.14%) |
May 13, 2019 | 7.623 | 7.629 | 7.469 | 7.498 | 1,178,494 | -0.16(-2.09%) |
May 10, 2019 | 7.652 | 7.749 | 7.629 | 7.657 | 814,147 | +0.00(+0.00%) |
May 09, 2019 | 7.624 | 7.657 | 7.579 | 7.657 | 967,972 | +0.00(+0.00%) |
May 08, 2019 | 7.607 | 7.713 | 7.563 | 7.657 | 989,353 | +0.06(+0.81%) |
May 07, 2019 | 7.663 | 7.719 | 7.557 | 7.596 | 1,272,666 | -0.07(-0.87%) |
May 06, 2019 | 7.524 | 7.674 | 7.412 | 7.663 | 1,287,211 | +0.03(+0.37%) |
May 03, 2019 | 7.468 | 7.641 | 7.390 | 7.635 | 2,297,095 | +0.43(+6.04%) |
May 02, 2019 | 7.223 | 7.248 | 7.184 | 7.200 | 880,001 | -0.01(-0.08%) |
May 01, 2019 | 7.239 | 7.273 | 7.178 | 7.206 | 848,888 | -0.03(-0.46%) |
Apr 30, 2019 | 7.279 | 7.290 | 7.206 | 7.239 | 840,230 | -0.05(-0.69%) |
Apr 29, 2019 | 7.234 | 7.301 | 7.223 | 7.290 | 599,416 | +0.07(+1.00%) |
Apr 26, 2019 | 7.161 | 7.234 | 7.145 | 7.217 | 569,160 | +0.08(+1.09%) |
Apr 25, 2019 | 7.150 | 7.189 | 7.106 | 7.139 | 645,580 | -0.01(-0.16%) |
Apr 24, 2019 | 7.178 | 7.217 | 7.134 | 7.150 | 639,951 | +0.00(+0.00%) |
Apr 23, 2019 | 7.061 | 7.150 | 7.061 | 7.150 | 667,205 | +0.07(+1.02%) |
Apr 22, 2019 | 7.039 | 7.078 | 7.022 | 7.078 | 695,419 | +0.04(+0.55%) |
Apr 18, 2019 | 7.072 | 7.100 | 7.011 | 7.039 | 771,918 | -0.01(-0.16%) |
Apr 17, 2019 | 7.078 | 7.083 | 7.028 | 7.050 | 492,915 | -0.02(-0.32%) |
Apr 16, 2019 | 7.078 | 7.083 | 7.053 | 7.072 | 707,484 | +0.02(+0.24%) |
Apr 15, 2019 | 7.078 | 7.078 | 7.028 | 7.056 | 646,316 | -0.02(-0.31%) |
Apr 12, 2019 | 7.044 | 7.083 | 7.033 | 7.078 | 763,485 | +0.07(+1.03%) |
Apr 11, 2019 | 7.100 | 7.106 | 6.989 | 7.005 | 1,372,384 | -0.07(-1.02%) |
Apr 10, 2019 | 7.067 | 7.083 | 7.044 | 7.078 | 720,472 | +0.03(+0.47%) |
Apr 09, 2019 | 7.050 | 7.072 | 7.039 | 7.044 | 757,462 | -0.03(-0.39%) |
Apr 08, 2019 | 7.061 | 7.081 | 7.044 | 7.072 | 689,274 | +0.01(+0.08%) |
Apr 05, 2019 | 7.106 | 7.106 | 7.044 | 7.067 | 641,112 | -0.02(-0.24%) |
Apr 04, 2019 | 7.100 | 7.100 | 7.039 | 7.083 | 735,345 | -0.01(-0.08%) |
Apr 03, 2019 | 7.134 | 7.156 | 7.089 | 7.089 | 829,434 | -0.02(-0.31%) |
Apr 02, 2019 | 7.100 | 7.139 | 7.089 | 7.111 | 1,017,196 | +0.02(+0.24%) |
Apr 01, 2019 | 7.067 | 7.128 | 7.033 | 7.095 | 822,492 | +0.04(+0.55%) |
Mar 29, 2019 | 7.005 | 7.097 | 7.005 | 7.056 | 1,392,037 | +0.06(+0.80%) |
Mar 28, 2019 | 6.950 | 7.005 | 6.941 | 7.000 | 1,006,941 | +0.07(+0.96%) |
Mar 27, 2019 | 6.972 | 6.983 | 6.905 | 6.933 | 1,379,678 | -0.01(-0.08%) |
Mar 26, 2019 | 6.933 | 6.983 | 6.927 | 6.939 | 917,820 | +0.04(+0.65%) |
Mar 25, 2019 | 6.855 | 6.936 | 6.845 | 6.894 | 963,468 | +0.04(+0.57%) |
Mar 22, 2019 | 6.944 | 6.964 | 6.822 | 6.855 | 1,376,247 | -0.09(-1.28%) |
Mar 21, 2019 | 6.905 | 6.994 | 6.905 | 6.944 | 2,581,492 | +0.03(+0.48%) |
Mar 20, 2019 | 6.939 | 6.989 | 6.905 | 6.911 | 1,139,561 | -0.03(-0.40%) |
Mar 19, 2019 | 7.050 | 7.067 | 6.916 | 6.939 | 1,599,553 | -0.07(-1.03%) |
Mar 18, 2019 | 6.911 | 7.044 | 6.866 | 7.011 | 2,512,120 | +0.16(+2.28%) |
Mar 15, 2019 | 6.877 | 6.927 | 6.788 | 6.855 | 2,895,144 | -0.05(-0.73%) |
Mar 14, 2019 | 6.866 | 7.044 | 6.805 | 6.905 | 3,628,645 | +0.07(+1.06%) |
Mar 13, 2019 | 6.838 | 6.933 | 6.654 | 6.833 | 9,671,338 | +0.06(+0.91%) |
Mar 12, 2019 | 7.451 | 7.490 | 6.660 | 6.771 | 18,492,716 | -0.66(-8.92%) |
Mar 11, 2019 | 7.468 | 7.468 | 7.362 | 7.435 | 1,294,602 | +0.06(+0.83%) |
Mar 08, 2019 | 7.357 | 7.396 | 7.340 | 7.373 | 1,045,553 | -0.01(-0.08%) |
Mar 07, 2019 | 7.396 | 7.404 | 7.362 | 7.379 | 732,447 | -0.01(-0.08%) |
Mar 06, 2019 | 7.412 | 7.446 | 7.373 | 7.384 | 718,178 | -0.03(-0.45%) |
Mar 05, 2019 | 7.485 | 7.517 | 7.362 | 7.418 | 1,672,455 | -0.09(-1.19%) |
Mar 04, 2019 | 7.490 | 7.535 | 7.412 | 7.507 | 801,406 | +0.04(+0.52%) |