Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.673 | 7.721 | 7.547 | 7.705 | 59,616,776 | -0.18(-2.26%) |
May 30, 2019 | 7.883 | 7.964 | 7.834 | 7.883 | 30,564,642 | +0.02(+0.31%) |
May 29, 2019 | 7.843 | 7.891 | 7.729 | 7.859 | 39,091,148 | -0.06(-0.72%) |
May 28, 2019 | 7.988 | 8.012 | 7.907 | 7.915 | 31,579,900 | -0.04(-0.51%) |
May 24, 2019 | 8.029 | 8.053 | 7.932 | 7.956 | 24,957,716 | -0.02(-0.20%) |
May 23, 2019 | 7.972 | 7.972 | 7.826 | 7.972 | 52,474,492 | -0.10(-1.20%) |
May 22, 2019 | 8.231 | 8.263 | 8.037 | 8.069 | 63,514,904 | -0.22(-2.64%) |
May 21, 2019 | 8.344 | 8.344 | 8.215 | 8.288 | 37,182,320 | -0.03(-0.39%) |
May 20, 2019 | 8.336 | 8.336 | 8.255 | 8.320 | 36,486,864 | -0.01(-0.10%) |
May 17, 2019 | 8.352 | 8.450 | 8.288 | 8.328 | 42,707,960 | -0.09(-1.06%) |
May 16, 2019 | 8.336 | 8.450 | 8.336 | 8.417 | 40,399,516 | +0.03(+0.39%) |
May 15, 2019 | 8.263 | 8.417 | 8.126 | 8.385 | 54,427,216 | +0.10(+1.17%) |
May 14, 2019 | 8.215 | 8.328 | 8.199 | 8.288 | 37,694,988 | +0.13(+1.59%) |
May 13, 2019 | 8.231 | 8.304 | 8.126 | 8.158 | 63,138,272 | -0.24(-2.89%) |
May 10, 2019 | 8.352 | 8.425 | 8.255 | 8.401 | 46,494,004 | +0.15(+1.76%) |
May 09, 2019 | 8.304 | 8.336 | 8.150 | 8.255 | 53,895,348 | -0.11(-1.35%) |
May 08, 2019 | 8.401 | 8.458 | 8.344 | 8.369 | 41,351,724 | -0.03(-0.39%) |
May 07, 2019 | 8.360 | 8.425 | 8.336 | 8.401 | 50,739,620 | +0.01(+0.10%) |
May 06, 2019 | 8.191 | 8.433 | 8.191 | 8.393 | 35,344,324 | -0.03(-0.38%) |
May 03, 2019 | 8.393 | 8.458 | 8.336 | 8.425 | 44,840,436 | +0.06(+0.68%) |
May 02, 2019 | 8.336 | 8.377 | 8.255 | 8.369 | 42,636,436 | +0.03(+0.39%) |
May 01, 2019 | 8.482 | 8.498 | 8.328 | 8.336 | 51,650,252 | -0.12(-1.44%) |
Apr 30, 2019 | 8.328 | 8.498 | 8.312 | 8.458 | 56,929,832 | +0.11(+1.26%) |
Apr 29, 2019 | 8.385 | 8.409 | 8.150 | 8.352 | 77,222,696 | -0.07(-0.86%) |
Apr 26, 2019 | 8.118 | 8.458 | 8.053 | 8.425 | 192,918,336 | +0.82(+10.74%) |
Apr 25, 2019 | 7.705 | 7.713 | 7.559 | 7.608 | 64,877,636 | -0.14(-1.78%) |
Apr 24, 2019 | 7.648 | 7.778 | 7.608 | 7.745 | 49,156,300 | +0.06(+0.74%) |
Apr 23, 2019 | 7.575 | 7.697 | 7.527 | 7.689 | 48,790,396 | +0.12(+1.60%) |
Apr 22, 2019 | 7.631 | 7.631 | 7.535 | 7.567 | 48,575,856 | -0.04(-0.52%) |
Apr 18, 2019 | 7.583 | 7.663 | 7.551 | 7.607 | 37,464,756 | +0.04(+0.53%) |
Apr 17, 2019 | 7.488 | 7.631 | 7.480 | 7.567 | 38,513,780 | +0.11(+1.50%) |
Apr 16, 2019 | 7.424 | 7.488 | 7.360 | 7.456 | 51,408,340 | +0.02(+0.32%) |
Apr 15, 2019 | 7.551 | 7.567 | 7.376 | 7.432 | 51,726,316 | -0.10(-1.27%) |
Apr 12, 2019 | 7.543 | 7.647 | 7.520 | 7.528 | 48,516,000 | +0.05(+0.64%) |
Apr 11, 2019 | 7.448 | 7.496 | 7.432 | 7.480 | 33,251,968 | +0.05(+0.64%) |
Apr 10, 2019 | 7.352 | 7.448 | 7.328 | 7.432 | 35,738,456 | +0.10(+1.30%) |
Apr 09, 2019 | 7.384 | 7.456 | 7.304 | 7.336 | 37,495,320 | -0.07(-0.97%) |
Apr 08, 2019 | 7.312 | 7.424 | 7.304 | 7.408 | 32,917,256 | +0.04(+0.54%) |
Apr 05, 2019 | 7.304 | 7.384 | 7.233 | 7.368 | 47,522,480 | +0.01(+0.11%) |
Apr 04, 2019 | 7.336 | 7.408 | 7.312 | 7.360 | 49,562,312 | +0.09(+1.20%) |
Apr 03, 2019 | 7.225 | 7.384 | 7.217 | 7.273 | 71,097,744 | +0.10(+1.33%) |
Apr 02, 2019 | 7.129 | 7.193 | 7.097 | 7.177 | 38,528,804 | +0.02(+0.33%) |
Apr 01, 2019 | 7.058 | 7.169 | 7.058 | 7.153 | 57,311,476 | +0.16(+2.28%) |
Mar 29, 2019 | 7.010 | 7.081 | 6.938 | 6.994 | 42,636,608 | +0.01(+0.11%) |
Mar 28, 2019 | 6.890 | 7.034 | 6.882 | 6.986 | 48,846,632 | +0.12(+1.74%) |
Mar 27, 2019 | 6.970 | 7.058 | 6.866 | 6.866 | 49,705,664 | -0.11(-1.60%) |
Mar 26, 2019 | 6.803 | 6.978 | 6.803 | 6.978 | 60,045,780 | +0.20(+2.94%) |
Mar 25, 2019 | 6.819 | 6.890 | 6.747 | 6.779 | 57,557,452 | -0.02(-0.35%) |
Mar 22, 2019 | 6.874 | 6.906 | 6.787 | 6.803 | 52,681,276 | -0.12(-1.73%) |
Mar 21, 2019 | 6.771 | 6.922 | 6.763 | 6.922 | 58,803,340 | +0.14(+2.12%) |
Mar 20, 2019 | 6.906 | 6.906 | 6.755 | 6.779 | 68,462,064 | -0.15(-2.18%) |
Mar 19, 2019 | 6.858 | 7.066 | 6.858 | 6.930 | 71,924,656 | +0.10(+1.52%) |
Mar 18, 2019 | 6.731 | 6.827 | 6.707 | 6.827 | 44,356,212 | +0.11(+1.66%) |
Mar 15, 2019 | 6.707 | 6.747 | 6.667 | 6.715 | 83,553,448 | +0.02(+0.24%) |
Mar 14, 2019 | 6.787 | 6.811 | 6.691 | 6.699 | 45,570,468 | -0.10(-1.41%) |
Mar 13, 2019 | 6.842 | 6.890 | 6.771 | 6.795 | 61,525,028 | -0.03(-0.47%) |
Mar 12, 2019 | 6.890 | 6.930 | 6.811 | 6.827 | 47,458,988 | -0.03(-0.46%) |
Mar 11, 2019 | 6.739 | 6.874 | 6.731 | 6.858 | 46,288,616 | +0.15(+2.26%) |
Mar 08, 2019 | 6.691 | 6.747 | 6.643 | 6.707 | 54,944,500 | -0.05(-0.71%) |
Mar 07, 2019 | 6.819 | 6.827 | 6.651 | 6.755 | 68,148,720 | -0.08(-1.17%) |
Mar 06, 2019 | 6.970 | 6.994 | 6.819 | 6.835 | 63,229,104 | -0.15(-2.17%) |
Mar 05, 2019 | 7.010 | 7.018 | 6.930 | 6.986 | 49,399,004 | -0.03(-0.45%) |
Mar 04, 2019 | 7.034 | 7.145 | 6.978 | 7.018 | 57,985,256 | +0.02(+0.23%) |