Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.862 | 7.862 | 7.677 | 7.752 | 479,501 | -0.15(-1.90%) |
May 30, 2019 | 8.076 | 8.076 | 7.885 | 7.902 | 472,089 | -0.10(-1.30%) |
May 29, 2019 | 8.086 | 8.086 | 7.928 | 8.007 | 408,321 | -0.11(-1.32%) |
May 28, 2019 | 8.074 | 8.125 | 8.018 | 8.114 | 388,873 | +0.11(+1.41%) |
May 24, 2019 | 8.041 | 8.052 | 7.967 | 8.001 | 224,192 | +0.03(+0.42%) |
May 23, 2019 | 8.035 | 8.052 | 7.956 | 7.967 | 241,497 | -0.07(-0.84%) |
May 22, 2019 | 8.018 | 8.091 | 8.018 | 8.035 | 224,332 | +0.02(+0.21%) |
May 21, 2019 | 7.967 | 8.052 | 7.967 | 8.018 | 162,524 | +0.07(+0.85%) |
May 20, 2019 | 7.950 | 8.007 | 7.928 | 7.950 | 173,789 | +0.00(+0.00%) |
May 17, 2019 | 7.939 | 8.018 | 7.911 | 7.950 | 161,985 | +0.01(+0.14%) |
May 16, 2019 | 7.883 | 7.961 | 7.883 | 7.939 | 150,620 | +0.03(+0.43%) |
May 15, 2019 | 7.871 | 7.950 | 7.832 | 7.905 | 208,160 | +0.02(+0.21%) |
May 14, 2019 | 7.894 | 7.984 | 7.871 | 7.888 | 308,797 | -0.02(-0.21%) |
May 13, 2019 | 7.939 | 7.992 | 7.843 | 7.905 | 379,831 | -0.10(-1.20%) |
May 10, 2019 | 7.945 | 8.052 | 7.945 | 8.001 | 206,469 | +0.01(+0.14%) |
May 09, 2019 | 7.990 | 8.029 | 7.933 | 7.990 | 242,220 | -0.01(-0.07%) |
May 08, 2019 | 8.029 | 8.097 | 7.995 | 7.995 | 161,223 | -0.04(-0.49%) |
May 07, 2019 | 8.052 | 8.153 | 7.967 | 8.035 | 318,484 | -0.07(-0.90%) |
May 06, 2019 | 8.018 | 8.165 | 7.956 | 8.108 | 428,486 | -0.07(-0.90%) |
May 03, 2019 | 8.114 | 8.244 | 8.114 | 8.182 | 335,314 | +0.10(+1.26%) |
May 02, 2019 | 7.956 | 8.114 | 7.911 | 8.080 | 649,775 | +0.20(+2.58%) |
May 01, 2019 | 7.899 | 7.945 | 7.866 | 7.877 | 135,903 | +0.00(+0.00%) |
Apr 30, 2019 | 7.956 | 8.012 | 7.854 | 7.877 | 396,347 | -0.07(-0.92%) |
Apr 29, 2019 | 7.978 | 8.007 | 7.933 | 7.950 | 211,738 | +0.01(+0.14%) |
Apr 26, 2019 | 7.877 | 7.955 | 7.860 | 7.939 | 149,757 | +0.07(+0.86%) |
Apr 25, 2019 | 7.956 | 7.956 | 7.820 | 7.871 | 303,836 | -0.07(-0.92%) |
Apr 24, 2019 | 7.956 | 7.993 | 7.916 | 7.945 | 199,299 | +0.02(+0.28%) |
Apr 23, 2019 | 7.849 | 7.945 | 7.849 | 7.922 | 212,919 | +0.08(+1.08%) |
Apr 22, 2019 | 7.877 | 7.877 | 7.832 | 7.837 | 204,435 | -0.03(-0.43%) |
Apr 18, 2019 | 7.883 | 7.916 | 7.843 | 7.871 | 221,002 | -0.02(-0.21%) |
Apr 17, 2019 | 7.866 | 7.928 | 7.849 | 7.888 | 168,612 | +0.01(+0.07%) |
Apr 16, 2019 | 7.866 | 7.916 | 7.848 | 7.883 | 214,196 | +0.03(+0.43%) |
Apr 15, 2019 | 7.894 | 7.894 | 7.787 | 7.849 | 164,318 | -0.04(-0.50%) |
Apr 12, 2019 | 7.899 | 7.922 | 7.837 | 7.888 | 174,037 | +0.01(+0.07%) |
Apr 11, 2019 | 7.871 | 7.899 | 7.843 | 7.883 | 179,040 | +0.04(+0.50%) |
Apr 10, 2019 | 7.820 | 7.866 | 7.820 | 7.843 | 197,636 | +0.03(+0.43%) |
Apr 09, 2019 | 7.820 | 7.860 | 7.798 | 7.809 | 187,696 | -0.03(-0.36%) |
Apr 08, 2019 | 7.832 | 7.877 | 7.804 | 7.837 | 210,138 | +0.01(+0.14%) |
Apr 05, 2019 | 7.787 | 7.871 | 7.787 | 7.826 | 276,651 | +0.06(+0.73%) |
Apr 04, 2019 | 7.792 | 7.815 | 7.758 | 7.770 | 213,204 | -0.05(-0.58%) |
Apr 03, 2019 | 7.843 | 7.854 | 7.798 | 7.815 | 258,930 | -0.02(-0.22%) |
Apr 02, 2019 | 7.798 | 7.843 | 7.764 | 7.832 | 308,162 | +0.02(+0.22%) |
Apr 01, 2019 | 7.820 | 7.871 | 7.770 | 7.815 | 633,780 | +0.05(+0.65%) |
Mar 29, 2019 | 7.826 | 7.905 | 7.764 | 7.764 | 1,290,569 | +0.03(+0.44%) |
Mar 28, 2019 | 7.662 | 7.792 | 7.617 | 7.730 | 1,259,990 | +0.17(+2.24%) |
Mar 27, 2019 | 7.538 | 7.606 | 7.538 | 7.561 | 295,044 | +0.01(+0.15%) |
Mar 26, 2019 | 7.504 | 7.578 | 7.485 | 7.550 | 467,201 | +0.11(+1.52%) |
Mar 25, 2019 | 7.251 | 7.482 | 7.251 | 7.437 | 678,172 | +0.14(+1.85%) |
Mar 22, 2019 | 7.228 | 7.386 | 7.138 | 7.301 | 465,398 | +0.08(+1.09%) |
Mar 21, 2019 | 7.330 | 7.454 | 7.203 | 7.222 | 1,176,029 | -0.10(-1.31%) |
Mar 20, 2019 | 7.296 | 7.335 | 7.262 | 7.318 | 516,360 | -0.01(-0.08%) |
Mar 19, 2019 | 7.504 | 7.504 | 7.301 | 7.324 | 648,728 | -0.11(-1.52%) |
Mar 18, 2019 | 7.459 | 7.492 | 7.354 | 7.437 | 706,768 | +0.03(+0.45%) |
Mar 15, 2019 | 7.415 | 7.470 | 7.382 | 7.404 | 863,002 | +0.00(+0.00%) |
Mar 14, 2019 | 7.393 | 7.442 | 7.360 | 7.404 | 432,683 | +0.02(+0.22%) |
Mar 13, 2019 | 7.415 | 7.415 | 7.338 | 7.387 | 327,070 | +0.06(+0.82%) |
Mar 12, 2019 | 7.448 | 7.448 | 7.277 | 7.327 | 512,345 | -0.08(-1.11%) |
Mar 11, 2019 | 7.354 | 7.415 | 7.338 | 7.409 | 736,778 | +0.09(+1.20%) |
Mar 08, 2019 | 7.179 | 7.332 | 7.179 | 7.321 | 487,396 | +0.07(+0.91%) |
Mar 07, 2019 | 7.239 | 7.288 | 7.003 | 7.256 | 900,295 | +0.29(+4.10%) |
Mar 06, 2019 | 7.003 | 7.014 | 6.942 | 6.970 | 183,652 | -0.03(-0.47%) |
Mar 05, 2019 | 7.047 | 7.072 | 6.920 | 7.003 | 289,805 | -0.04(-0.55%) |
Mar 04, 2019 | 6.953 | 7.080 | 6.926 | 7.041 | 283,762 | +0.12(+1.75%) |