Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.407 | 7.579 | 7.325 | 7.542 | 177,757 | +0.10(+1.31%) |
May 30, 2019 | 7.445 | 7.542 | 7.347 | 7.445 | 129,548 | +0.01(+0.20%) |
May 29, 2019 | 7.482 | 7.499 | 7.243 | 7.430 | 247,058 | -0.07(-1.00%) |
May 28, 2019 | 7.602 | 7.602 | 7.422 | 7.505 | 182,707 | -0.12(-1.57%) |
May 24, 2019 | 7.527 | 7.643 | 7.482 | 7.624 | 64,019 | +0.16(+2.10%) |
May 23, 2019 | 7.542 | 7.647 | 7.407 | 7.467 | 261,939 | -0.13(-1.67%) |
May 22, 2019 | 7.707 | 7.707 | 7.594 | 7.594 | 59,328 | -0.16(-2.12%) |
May 21, 2019 | 7.609 | 7.789 | 7.594 | 7.759 | 126,835 | +0.17(+2.27%) |
May 20, 2019 | 7.669 | 7.709 | 7.579 | 7.587 | 211,055 | -0.11(-1.46%) |
May 17, 2019 | 7.781 | 7.819 | 7.647 | 7.699 | 146,749 | -0.11(-1.44%) |
May 16, 2019 | 7.692 | 7.961 | 7.692 | 7.811 | 198,022 | +0.04(+0.58%) |
May 15, 2019 | 7.692 | 7.819 | 7.632 | 7.766 | 182,393 | +0.06(+0.78%) |
May 14, 2019 | 7.722 | 7.841 | 7.564 | 7.707 | 251,158 | -0.01(-0.19%) |
May 13, 2019 | 7.744 | 7.856 | 7.669 | 7.722 | 327,679 | -0.24(-3.01%) |
May 10, 2019 | 7.729 | 7.991 | 7.707 | 7.961 | 197,403 | +0.31(+4.06%) |
May 09, 2019 | 7.846 | 7.868 | 7.520 | 7.650 | 808,596 | -0.20(-2.50%) |
May 08, 2019 | 7.796 | 8.006 | 7.796 | 7.846 | 220,452 | +0.05(+0.65%) |
May 07, 2019 | 7.919 | 8.028 | 7.745 | 7.796 | 381,735 | -0.15(-1.92%) |
May 06, 2019 | 7.883 | 8.122 | 7.883 | 7.948 | 221,476 | -0.08(-0.99%) |
May 03, 2019 | 7.875 | 8.130 | 7.875 | 8.028 | 105,531 | +0.19(+2.41%) |
May 02, 2019 | 7.912 | 7.999 | 7.803 | 7.839 | 162,970 | -0.03(-0.37%) |
May 01, 2019 | 7.934 | 7.970 | 7.774 | 7.868 | 135,384 | -0.07(-0.82%) |
Apr 30, 2019 | 7.941 | 8.071 | 7.875 | 7.934 | 150,497 | +0.09(+1.11%) |
Apr 29, 2019 | 7.963 | 8.202 | 7.788 | 7.846 | 303,617 | -0.07(-0.83%) |
Apr 26, 2019 | 7.897 | 7.955 | 7.832 | 7.912 | 133,498 | +0.02(+0.28%) |
Apr 25, 2019 | 8.064 | 8.064 | 7.876 | 7.890 | 212,817 | -0.15(-1.90%) |
Apr 24, 2019 | 8.151 | 8.188 | 7.984 | 8.042 | 184,554 | -0.11(-1.34%) |
Apr 23, 2019 | 8.188 | 8.260 | 8.115 | 8.151 | 109,446 | +0.02(+0.27%) |
Apr 22, 2019 | 8.021 | 8.224 | 8.021 | 8.130 | 199,926 | +0.06(+0.72%) |
Apr 18, 2019 | 8.071 | 8.079 | 7.930 | 8.071 | 107,046 | -0.02(-0.27%) |
Apr 17, 2019 | 8.122 | 8.168 | 7.992 | 8.093 | 239,516 | -0.03(-0.36%) |
Apr 16, 2019 | 8.180 | 8.231 | 8.057 | 8.122 | 158,302 | -0.04(-0.44%) |
Apr 15, 2019 | 8.137 | 8.195 | 8.079 | 8.159 | 186,892 | +0.04(+0.45%) |
Apr 12, 2019 | 8.195 | 8.238 | 8.064 | 8.122 | 127,298 | -0.05(-0.62%) |
Apr 11, 2019 | 8.180 | 8.275 | 8.115 | 8.173 | 131,958 | -0.06(-0.71%) |
Apr 10, 2019 | 8.035 | 8.238 | 8.035 | 8.231 | 224,563 | +0.18(+2.25%) |
Apr 09, 2019 | 8.246 | 8.246 | 7.999 | 8.050 | 137,590 | -0.20(-2.46%) |
Apr 08, 2019 | 8.217 | 8.340 | 8.101 | 8.253 | 335,070 | +0.06(+0.71%) |
Apr 05, 2019 | 8.130 | 8.209 | 7.905 | 8.195 | 244,540 | +0.05(+0.62%) |
Apr 04, 2019 | 7.745 | 8.188 | 7.745 | 8.144 | 419,473 | +0.43(+5.55%) |
Apr 03, 2019 | 7.505 | 7.788 | 7.505 | 7.716 | 337,438 | +0.20(+2.71%) |
Apr 02, 2019 | 7.585 | 7.730 | 7.476 | 7.513 | 276,855 | -0.12(-1.52%) |
Apr 01, 2019 | 7.592 | 7.825 | 7.556 | 7.629 | 218,995 | +0.02(+0.29%) |
Mar 29, 2019 | 7.955 | 7.984 | 7.476 | 7.607 | 437,004 | -0.24(-3.05%) |
Mar 28, 2019 | 7.861 | 8.638 | 7.629 | 7.846 | 783,214 | -3.79(-32.56%) |
Mar 27, 2019 | 11.28 | 11.64 | 11.28 | 11.64 | 77,776 | +0.30(+2.69%) |
Mar 26, 2019 | 11.33 | 11.48 | 11.28 | 11.33 | 122,716 | +0.05(+0.45%) |
Mar 25, 2019 | 11.38 | 11.43 | 11.23 | 11.28 | 94,973 | -0.10(-0.89%) |
Mar 22, 2019 | 11.43 | 11.64 | 11.38 | 11.38 | 39,500 | -0.20(-1.75%) |
Mar 21, 2019 | 11.53 | 11.79 | 11.53 | 11.58 | 45,870 | +0.05(+0.44%) |
Mar 20, 2019 | 11.74 | 11.79 | 11.33 | 11.53 | 455,694 | -0.30(-2.57%) |
Mar 19, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 58,163 | -0.20(-1.69%) |
Mar 18, 2019 | 11.69 | 12.09 | 11.69 | 12.04 | 92,517 | +0.36(+3.04%) |
Mar 15, 2019 | 11.74 | 12.04 | 11.64 | 11.69 | 222,950 | -0.05(-0.43%) |
Mar 14, 2019 | 12.04 | 12.29 | 11.64 | 11.74 | 117,761 | -0.25(-2.12%) |
Mar 13, 2019 | 11.89 | 12.60 | 11.84 | 11.99 | 184,106 | +0.05(+0.43%) |
Mar 12, 2019 | 11.48 | 11.99 | 11.48 | 11.94 | 116,512 | +0.51(+4.44%) |
Mar 11, 2019 | 10.92 | 11.48 | 10.92 | 11.43 | 106,821 | +0.46(+4.17%) |
Mar 08, 2019 | 11.23 | 11.23 | 10.97 | 10.97 | 73,667 | -0.25(-2.26%) |
Mar 07, 2019 | 11.28 | 11.33 | 11.23 | 11.23 | 49,782 | -0.15(-1.34%) |
Mar 06, 2019 | 11.43 | 11.56 | 11.31 | 11.38 | 51,287 | -0.10(-0.89%) |
Mar 05, 2019 | 11.48 | 11.64 | 11.38 | 11.48 | 83,832 | +0.00(+0.00%) |
Mar 04, 2019 | 11.43 | 11.58 | 11.43 | 11.48 | 50,206 | +0.00(+0.00%) |