Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.361 | 7.372 | 7.241 | 7.281 | 1,351,352 | -0.15(-2.07%) |
May 30, 2019 | 7.498 | 7.498 | 7.398 | 7.435 | 627,473 | -0.01(-0.15%) |
May 29, 2019 | 7.515 | 7.515 | 7.418 | 7.447 | 924,169 | -0.09(-1.21%) |
May 28, 2019 | 7.544 | 7.572 | 7.521 | 7.538 | 810,502 | -0.02(-0.23%) |
May 24, 2019 | 7.601 | 7.627 | 7.538 | 7.555 | 479,133 | +0.01(+0.08%) |
May 23, 2019 | 7.601 | 7.606 | 7.538 | 7.549 | 654,080 | -0.06(-0.75%) |
May 22, 2019 | 7.612 | 7.629 | 7.591 | 7.606 | 452,262 | -0.03(-0.37%) |
May 21, 2019 | 7.669 | 7.698 | 7.618 | 7.635 | 1,215,417 | +0.01(+0.07%) |
May 20, 2019 | 7.646 | 7.683 | 7.612 | 7.629 | 747,903 | +0.02(+0.22%) |
May 17, 2019 | 7.589 | 7.669 | 7.566 | 7.612 | 539,945 | -0.02(-0.22%) |
May 16, 2019 | 7.561 | 7.663 | 7.561 | 7.629 | 722,452 | +0.07(+0.91%) |
May 15, 2019 | 7.492 | 7.566 | 7.492 | 7.561 | 719,032 | -0.02(-0.23%) |
May 14, 2019 | 7.521 | 7.601 | 7.492 | 7.578 | 664,165 | +0.09(+1.14%) |
May 13, 2019 | 7.618 | 7.623 | 7.464 | 7.492 | 1,179,347 | -0.16(-2.09%) |
May 10, 2019 | 7.646 | 7.743 | 7.623 | 7.652 | 814,736 | +0.00(+0.00%) |
May 09, 2019 | 7.619 | 7.652 | 7.574 | 7.652 | 968,673 | +0.00(+0.00%) |
May 08, 2019 | 7.602 | 7.708 | 7.557 | 7.652 | 990,070 | +0.06(+0.81%) |
May 07, 2019 | 7.657 | 7.713 | 7.552 | 7.591 | 1,273,588 | -0.07(-0.87%) |
May 06, 2019 | 7.518 | 7.669 | 7.407 | 7.657 | 1,288,144 | +0.03(+0.37%) |
May 03, 2019 | 7.463 | 7.635 | 7.385 | 7.630 | 2,298,759 | +0.43(+6.04%) |
May 02, 2019 | 7.218 | 7.243 | 7.179 | 7.195 | 880,639 | -0.01(-0.08%) |
May 01, 2019 | 7.234 | 7.268 | 7.173 | 7.201 | 849,503 | -0.03(-0.46%) |
Apr 30, 2019 | 7.273 | 7.284 | 7.201 | 7.234 | 840,839 | -0.05(-0.69%) |
Apr 29, 2019 | 7.229 | 7.296 | 7.218 | 7.284 | 599,850 | +0.07(+1.00%) |
Apr 26, 2019 | 7.156 | 7.229 | 7.140 | 7.212 | 569,572 | +0.08(+1.09%) |
Apr 25, 2019 | 7.145 | 7.184 | 7.101 | 7.134 | 646,048 | -0.01(-0.16%) |
Apr 24, 2019 | 7.173 | 7.212 | 7.128 | 7.145 | 640,415 | +0.00(+0.00%) |
Apr 23, 2019 | 7.056 | 7.145 | 7.056 | 7.145 | 667,688 | +0.07(+1.02%) |
Apr 22, 2019 | 7.034 | 7.073 | 7.017 | 7.073 | 695,923 | +0.04(+0.55%) |
Apr 18, 2019 | 7.067 | 7.095 | 7.006 | 7.034 | 772,478 | -0.01(-0.16%) |
Apr 17, 2019 | 7.073 | 7.078 | 7.023 | 7.045 | 493,272 | -0.02(-0.32%) |
Apr 16, 2019 | 7.073 | 7.078 | 7.048 | 7.067 | 707,997 | +0.02(+0.24%) |
Apr 15, 2019 | 7.073 | 7.073 | 7.023 | 7.050 | 646,784 | -0.02(-0.31%) |
Apr 12, 2019 | 7.039 | 7.078 | 7.028 | 7.073 | 764,038 | +0.07(+1.03%) |
Apr 11, 2019 | 7.095 | 7.101 | 6.984 | 7.000 | 1,373,378 | -0.07(-1.02%) |
Apr 10, 2019 | 7.062 | 7.078 | 7.039 | 7.073 | 720,993 | +0.03(+0.47%) |
Apr 09, 2019 | 7.045 | 7.067 | 7.034 | 7.039 | 758,010 | -0.03(-0.39%) |
Apr 08, 2019 | 7.056 | 7.076 | 7.039 | 7.067 | 689,773 | +0.01(+0.08%) |
Apr 05, 2019 | 7.101 | 7.101 | 7.039 | 7.062 | 641,576 | -0.02(-0.24%) |
Apr 04, 2019 | 7.095 | 7.095 | 7.034 | 7.078 | 735,877 | -0.01(-0.08%) |
Apr 03, 2019 | 7.128 | 7.151 | 7.084 | 7.084 | 830,035 | -0.02(-0.31%) |
Apr 02, 2019 | 7.095 | 7.134 | 7.084 | 7.106 | 1,017,932 | +0.02(+0.24%) |
Apr 01, 2019 | 7.062 | 7.123 | 7.028 | 7.089 | 823,087 | +0.04(+0.55%) |
Mar 29, 2019 | 7.000 | 7.092 | 7.000 | 7.050 | 1,393,046 | +0.06(+0.80%) |
Mar 28, 2019 | 6.945 | 7.000 | 6.936 | 6.995 | 1,007,670 | +0.07(+0.96%) |
Mar 27, 2019 | 6.967 | 6.978 | 6.900 | 6.928 | 1,380,677 | -0.01(-0.08%) |
Mar 26, 2019 | 6.928 | 6.978 | 6.922 | 6.934 | 918,485 | +0.04(+0.65%) |
Mar 25, 2019 | 6.850 | 6.931 | 6.841 | 6.889 | 964,166 | +0.04(+0.57%) |
Mar 22, 2019 | 6.939 | 6.959 | 6.817 | 6.850 | 1,377,244 | -0.09(-1.28%) |
Mar 21, 2019 | 6.900 | 6.989 | 6.900 | 6.939 | 2,583,362 | +0.03(+0.48%) |
Mar 20, 2019 | 6.934 | 6.984 | 6.900 | 6.906 | 1,140,387 | -0.03(-0.40%) |
Mar 19, 2019 | 7.045 | 7.062 | 6.911 | 6.934 | 1,600,712 | -0.07(-1.03%) |
Mar 18, 2019 | 6.906 | 7.039 | 6.861 | 7.006 | 2,513,940 | +0.16(+2.28%) |
Mar 15, 2019 | 6.872 | 6.922 | 6.783 | 6.850 | 2,897,241 | -0.05(-0.73%) |
Mar 14, 2019 | 6.861 | 7.039 | 6.800 | 6.900 | 3,631,273 | +0.07(+1.06%) |
Mar 13, 2019 | 6.833 | 6.928 | 6.649 | 6.828 | 9,678,344 | +0.06(+0.91%) |
Mar 12, 2019 | 7.446 | 7.485 | 6.655 | 6.766 | 18,506,110 | -0.66(-8.92%) |
Mar 11, 2019 | 7.463 | 7.463 | 7.357 | 7.429 | 1,295,540 | +0.06(+0.83%) |
Mar 08, 2019 | 7.351 | 7.390 | 7.334 | 7.368 | 1,046,310 | -0.01(-0.08%) |
Mar 07, 2019 | 7.390 | 7.399 | 7.357 | 7.373 | 732,977 | -0.01(-0.08%) |
Mar 06, 2019 | 7.407 | 7.440 | 7.368 | 7.379 | 718,699 | -0.03(-0.45%) |
Mar 05, 2019 | 7.479 | 7.511 | 7.357 | 7.412 | 1,673,666 | -0.09(-1.19%) |
Mar 04, 2019 | 7.485 | 7.529 | 7.407 | 7.502 | 801,987 | +0.04(+0.52%) |