Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.038 | 7.065 | 6.638 | 6.647 | 12,443 | -0.60(-8.32%) |
May 30, 2019 | 6.883 | 7.250 | 6.883 | 7.250 | 4,346 | +0.43(+6.32%) |
May 29, 2019 | 7.210 | 7.265 | 6.738 | 6.820 | 11,209 | -0.35(-4.94%) |
May 28, 2019 | 7.274 | 7.274 | 7.174 | 7.174 | 2,321 | -0.11(-1.49%) |
May 24, 2019 | 7.428 | 7.437 | 7.283 | 7.283 | 1,321 | +0.00(+0.05%) |
May 23, 2019 | 7.260 | 7.419 | 7.219 | 7.279 | 1,665 | +0.11(+1.46%) |
May 22, 2019 | 7.219 | 7.223 | 7.174 | 7.174 | 1,409 | -0.09(-1.25%) |
May 21, 2019 | 7.310 | 7.401 | 7.242 | 7.265 | 3,771 | -0.05(-0.68%) |
May 20, 2019 | 7.446 | 7.446 | 7.310 | 7.314 | 8,255 | -0.13(-1.78%) |
May 17, 2019 | 7.510 | 7.511 | 7.446 | 7.446 | 1,651 | -0.06(-0.85%) |
May 16, 2019 | 7.719 | 7.719 | 7.510 | 7.510 | 2,460 | -0.21(-2.71%) |
May 15, 2019 | 7.655 | 7.719 | 7.519 | 7.719 | 7,374 | +0.12(+1.55%) |
May 14, 2019 | 8.021 | 8.021 | 7.601 | 7.601 | 3,195 | +0.07(+0.90%) |
May 13, 2019 | 7.510 | 7.764 | 7.510 | 7.533 | 10,917 | -0.26(-3.32%) |
May 10, 2019 | 7.555 | 7.791 | 7.519 | 7.791 | 4,294 | +0.22(+2.88%) |
May 09, 2019 | 7.555 | 7.696 | 7.537 | 7.573 | 4,299 | -0.05(-0.71%) |
May 08, 2019 | 7.809 | 7.832 | 7.510 | 7.628 | 3,606 | -0.09(-1.18%) |
May 07, 2019 | 7.891 | 7.891 | 7.719 | 7.719 | 6,145 | -0.12(-1.51%) |
May 06, 2019 | 7.791 | 7.982 | 7.791 | 7.837 | 3,564 | -0.15(-1.93%) |
May 03, 2019 | 8.273 | 8.282 | 7.991 | 7.991 | 8,038 | -0.06(-0.79%) |
May 02, 2019 | 8.127 | 8.254 | 8.055 | 8.055 | 3,888 | -0.07(-0.89%) |
May 01, 2019 | 8.227 | 8.364 | 8.127 | 8.127 | 1,954 | -0.05(-0.56%) |
Apr 30, 2019 | 8.273 | 8.373 | 8.150 | 8.173 | 6,077 | -0.05(-0.61%) |
Apr 29, 2019 | 8.091 | 8.400 | 8.091 | 8.223 | 7,943 | +0.13(+1.63%) |
Apr 26, 2019 | 8.403 | 8.403 | 8.091 | 8.091 | 6,607 | -0.09(-1.11%) |
Apr 25, 2019 | 8.536 | 8.536 | 8.182 | 8.182 | 3,612 | -0.04(-0.44%) |
Apr 24, 2019 | 8.273 | 8.491 | 8.218 | 8.218 | 2,572 | -0.09(-1.09%) |
Apr 23, 2019 | 8.545 | 8.545 | 8.218 | 8.309 | 4,440 | +0.22(+2.69%) |
Apr 22, 2019 | 8.227 | 8.765 | 8.091 | 8.091 | 10,825 | -0.08(-1.00%) |
Apr 18, 2019 | 7.685 | 8.657 | 7.685 | 8.173 | 39,534 | +0.36(+4.65%) |
Apr 17, 2019 | 8.009 | 8.018 | 7.774 | 7.809 | 10,153 | -0.05(-0.69%) |
Apr 16, 2019 | 7.946 | 8.037 | 7.582 | 7.864 | 15,903 | -0.13(-1.59%) |
Apr 15, 2019 | 7.809 | 7.991 | 7.637 | 7.991 | 22,775 | +0.18(+2.33%) |
Apr 12, 2019 | 7.719 | 7.918 | 7.473 | 7.809 | 22,575 | +0.20(+2.63%) |
Apr 11, 2019 | 7.569 | 7.814 | 7.212 | 7.610 | 17,902 | +0.12(+1.58%) |
Apr 10, 2019 | 7.664 | 7.900 | 7.492 | 7.492 | 9,179 | -0.18(-2.37%) |
Apr 09, 2019 | 7.401 | 7.909 | 7.401 | 7.673 | 7,370 | +0.25(+3.43%) |
Apr 08, 2019 | 7.419 | 7.419 | 7.419 | 170 | +0.00(+0.00%) | |
Apr 05, 2019 | 7.246 | 7.537 | 7.174 | 7.419 | 10,792 | +0.16(+2.25%) |
Apr 04, 2019 | 7.047 | 7.256 | 7.047 | 7.256 | 2,748 | +0.19(+2.70%) |
Apr 03, 2019 | 7.038 | 7.065 | 7.038 | 7.065 | 13,541 | +0.03(+0.39%) |
Apr 02, 2019 | 6.892 | 7.038 | 6.847 | 7.038 | 3,262 | +0.15(+2.24%) |
Apr 01, 2019 | 6.847 | 6.883 | 6.820 | 6.883 | 3,811 | +0.01(+0.13%) |
Mar 29, 2019 | 6.967 | 7.107 | 6.874 | 6.874 | 4,735 | -0.15(-2.20%) |
Mar 28, 2019 | 7.057 | 7.057 | 7.029 | 7.029 | 1,950 | -0.07(-1.00%) |
Mar 27, 2019 | 7.138 | 7.138 | 7.019 | 7.099 | 5,768 | +0.08(+1.14%) |
Mar 26, 2019 | 6.738 | 7.027 | 6.738 | 7.019 | 2,196 | +0.34(+5.03%) |
Mar 25, 2019 | 6.702 | 6.736 | 6.584 | 6.683 | 8,819 | -0.04(-0.54%) |
Mar 22, 2019 | 6.484 | 6.720 | 6.484 | 6.720 | 15,527 | +0.25(+3.79%) |
Mar 21, 2019 | 6.475 | 6.947 | 6.475 | 6.475 | 11,549 | -0.02(-0.28%) |
Mar 20, 2019 | 6.602 | 6.708 | 6.429 | 6.493 | 7,820 | -0.13(-1.92%) |
Mar 19, 2019 | 6.774 | 6.829 | 6.602 | 6.620 | 23,601 | -0.24(-3.44%) |
Mar 18, 2019 | 7.074 | 7.074 | 6.814 | 6.856 | 4,613 | -0.27(-3.82%) |
Mar 15, 2019 | 7.083 | 7.128 | 7.001 | 7.128 | 5,616 | +0.00(+0.00%) |
Mar 14, 2019 | 7.156 | 7.156 | 7.057 | 7.128 | 1,877 | -0.05(-0.76%) |
Mar 13, 2019 | 7.076 | 7.306 | 7.076 | 7.183 | 5,144 | +0.13(+1.80%) |
Mar 12, 2019 | 7.274 | 7.274 | 7.047 | 7.056 | 6,394 | -0.13(-1.77%) |
Mar 11, 2019 | 7.184 | 7.237 | 7.169 | 7.183 | 4,458 | +0.01(+0.13%) |
Mar 08, 2019 | 7.183 | 7.401 | 7.147 | 7.174 | 9,580 | -0.07(-1.00%) |
Mar 07, 2019 | 7.355 | 7.374 | 7.110 | 7.246 | 5,068 | -0.11(-1.54%) |
Mar 06, 2019 | 7.374 | 7.374 | 7.292 | 7.360 | 3,354 | +0.00(+0.06%) |
Mar 05, 2019 | 7.370 | 7.370 | 7.269 | 7.355 | 2,843 | +0.00(+0.00%) |
Mar 04, 2019 | 7.355 | 7.428 | 7.319 | 7.355 | 11,648 | +0.02(+0.25%) |