Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.356 | 7.369 | 7.122 | 7.208 | 644,157 | -0.15(-2.09%) |
May 30, 2019 | 7.406 | 7.417 | 7.340 | 7.362 | 318,206 | +0.03(+0.42%) |
May 29, 2019 | 7.387 | 7.387 | 7.319 | 7.332 | 331,932 | -0.04(-0.50%) |
May 28, 2019 | 7.362 | 7.381 | 7.356 | 7.369 | 181,371 | +0.01(+0.08%) |
May 24, 2019 | 7.449 | 7.449 | 7.362 | 7.362 | 356,459 | -0.06(-0.83%) |
May 23, 2019 | 7.480 | 7.480 | 7.389 | 7.424 | 306,197 | -0.06(-0.74%) |
May 22, 2019 | 7.449 | 7.504 | 7.449 | 7.480 | 194,343 | +0.03(+0.41%) |
May 21, 2019 | 7.424 | 7.486 | 7.387 | 7.449 | 246,883 | +0.05(+0.67%) |
May 20, 2019 | 7.406 | 7.443 | 7.387 | 7.399 | 196,481 | +0.00(+0.00%) |
May 17, 2019 | 7.418 | 7.480 | 7.399 | 7.399 | 243,748 | -0.00(-0.04%) |
May 16, 2019 | 7.360 | 7.421 | 7.360 | 7.403 | 448,067 | -0.02(-0.25%) |
May 15, 2019 | 7.354 | 7.427 | 7.354 | 7.421 | 351,401 | +0.06(+0.75%) |
May 14, 2019 | 7.372 | 7.421 | 7.354 | 7.366 | 414,285 | -0.03(-0.41%) |
May 13, 2019 | 7.415 | 7.421 | 7.354 | 7.396 | 336,537 | -0.05(-0.66%) |
May 10, 2019 | 7.433 | 7.482 | 7.378 | 7.445 | 862,567 | +0.10(+1.42%) |
May 09, 2019 | 7.874 | 7.904 | 7.305 | 7.341 | 1,927,533 | -0.81(-9.91%) |
May 08, 2019 | 8.088 | 8.179 | 8.088 | 8.149 | 122,492 | +0.06(+0.76%) |
May 07, 2019 | 8.137 | 8.167 | 8.063 | 8.088 | 192,826 | -0.07(-0.83%) |
May 06, 2019 | 8.155 | 8.192 | 8.123 | 8.155 | 184,823 | -0.01(-0.15%) |
May 03, 2019 | 8.118 | 8.210 | 8.106 | 8.167 | 226,062 | +0.07(+0.91%) |
May 02, 2019 | 8.069 | 8.118 | 8.058 | 8.094 | 264,072 | +0.04(+0.46%) |
May 01, 2019 | 8.082 | 8.085 | 8.045 | 8.057 | 136,737 | -0.01(-0.15%) |
Apr 30, 2019 | 8.057 | 8.075 | 8.029 | 8.069 | 119,801 | -0.01(-0.08%) |
Apr 29, 2019 | 8.075 | 8.088 | 8.049 | 8.075 | 230,546 | +0.01(+0.15%) |
Apr 26, 2019 | 8.033 | 8.063 | 7.996 | 8.063 | 391,972 | +0.04(+0.46%) |
Apr 25, 2019 | 8.027 | 8.039 | 7.965 | 8.027 | 453,115 | +0.01(+0.15%) |
Apr 24, 2019 | 7.996 | 8.033 | 7.971 | 8.014 | 197,185 | +0.02(+0.23%) |
Apr 23, 2019 | 7.953 | 8.008 | 7.944 | 7.996 | 136,835 | +0.05(+0.62%) |
Apr 22, 2019 | 7.947 | 7.953 | 7.923 | 7.947 | 128,912 | +0.01(+0.08%) |
Apr 18, 2019 | 7.953 | 7.953 | 7.916 | 7.941 | 96,440 | -0.01(-0.15%) |
Apr 17, 2019 | 7.935 | 7.953 | 7.923 | 7.953 | 103,125 | +0.01(+0.15%) |
Apr 16, 2019 | 7.984 | 7.990 | 7.929 | 7.941 | 189,745 | +0.01(+0.12%) |
Apr 15, 2019 | 7.938 | 7.956 | 7.877 | 7.932 | 216,365 | +0.01(+0.08%) |
Apr 12, 2019 | 7.920 | 7.932 | 7.883 | 7.926 | 202,032 | +0.04(+0.54%) |
Apr 11, 2019 | 7.913 | 7.950 | 7.871 | 7.883 | 282,183 | -0.01(-0.15%) |
Apr 10, 2019 | 7.877 | 7.901 | 7.871 | 7.895 | 316,917 | +0.04(+0.46%) |
Apr 09, 2019 | 7.883 | 7.889 | 7.859 | 7.859 | 101,897 | -0.04(-0.46%) |
Apr 08, 2019 | 7.877 | 7.901 | 7.847 | 7.895 | 99,778 | +0.01(+0.15%) |
Apr 05, 2019 | 7.786 | 7.889 | 7.786 | 7.883 | 192,317 | +0.10(+1.33%) |
Apr 04, 2019 | 7.810 | 7.810 | 7.762 | 7.780 | 274,291 | -0.02(-0.31%) |
Apr 03, 2019 | 7.774 | 7.853 | 7.774 | 7.804 | 196,363 | -0.01(-0.08%) |
Apr 02, 2019 | 7.804 | 7.828 | 7.780 | 7.810 | 192,978 | +0.02(+0.23%) |
Apr 01, 2019 | 7.810 | 7.853 | 7.780 | 7.792 | 177,136 | +0.01(+0.16%) |
Mar 29, 2019 | 7.828 | 7.847 | 7.780 | 7.780 | 167,125 | -0.03(-0.39%) |
Mar 28, 2019 | 7.774 | 7.853 | 7.774 | 7.810 | 164,520 | +0.04(+0.47%) |
Mar 27, 2019 | 7.847 | 7.871 | 7.768 | 7.774 | 154,461 | -0.07(-0.85%) |
Mar 26, 2019 | 7.792 | 7.856 | 7.792 | 7.841 | 255,061 | +0.06(+0.78%) |
Mar 25, 2019 | 7.798 | 7.853 | 7.768 | 7.780 | 171,037 | -0.02(-0.31%) |
Mar 22, 2019 | 7.828 | 7.828 | 7.786 | 7.804 | 178,486 | -0.01(-0.16%) |
Mar 21, 2019 | 7.835 | 7.883 | 7.816 | 7.816 | 149,219 | -0.04(-0.46%) |
Mar 20, 2019 | 7.877 | 7.883 | 7.847 | 7.853 | 112,835 | -0.02(-0.31%) |
Mar 19, 2019 | 7.889 | 7.938 | 7.859 | 7.877 | 160,351 | +0.01(+0.12%) |
Mar 18, 2019 | 7.868 | 7.868 | 7.777 | 7.868 | 258,404 | +0.04(+0.54%) |
Mar 15, 2019 | 7.784 | 7.826 | 7.765 | 7.826 | 576,208 | +0.04(+0.54%) |
Mar 14, 2019 | 7.771 | 7.814 | 7.765 | 7.784 | 378,070 | +0.01(+0.16%) |
Mar 13, 2019 | 7.796 | 7.808 | 7.747 | 7.771 | 319,405 | +0.01(+0.08%) |
Mar 12, 2019 | 7.868 | 7.868 | 7.765 | 7.765 | 204,358 | -0.07(-0.85%) |
Mar 11, 2019 | 7.820 | 7.850 | 7.759 | 7.832 | 183,424 | +0.05(+0.62%) |
Mar 08, 2019 | 7.790 | 7.862 | 7.771 | 7.784 | 140,651 | -0.01(-0.08%) |
Mar 07, 2019 | 7.784 | 7.814 | 7.774 | 7.790 | 142,874 | +0.01(+0.16%) |
Mar 06, 2019 | 7.777 | 7.808 | 7.763 | 7.777 | 115,609 | +0.03(+0.39%) |
Mar 05, 2019 | 7.790 | 7.808 | 7.735 | 7.747 | 164,348 | -0.04(-0.46%) |
Mar 04, 2019 | 7.777 | 7.850 | 7.765 | 7.784 | 141,472 | +0.00(+0.00%) |