Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.424 | 7.424 | 7.338 | 7.381 | 200,281 | -0.06(-0.83%) |
May 30, 2019 | 7.406 | 7.449 | 7.382 | 7.443 | 174,199 | +0.02(+0.25%) |
May 29, 2019 | 7.529 | 7.529 | 7.362 | 7.424 | 219,521 | -0.13(-1.72%) |
May 28, 2019 | 7.628 | 7.640 | 7.535 | 7.554 | 154,607 | -0.06(-0.81%) |
May 24, 2019 | 7.578 | 7.652 | 7.578 | 7.615 | 107,756 | +0.06(+0.73%) |
May 23, 2019 | 7.560 | 7.597 | 7.541 | 7.560 | 121,233 | -0.03(-0.41%) |
May 22, 2019 | 7.585 | 7.609 | 7.560 | 7.591 | 176,103 | +0.01(+0.08%) |
May 21, 2019 | 7.572 | 7.609 | 7.572 | 7.585 | 93,788 | +0.03(+0.41%) |
May 20, 2019 | 7.560 | 7.591 | 7.535 | 7.554 | 75,017 | -0.04(-0.49%) |
May 17, 2019 | 7.548 | 7.659 | 7.548 | 7.591 | 107,270 | +0.01(+0.14%) |
May 16, 2019 | 7.568 | 7.672 | 7.550 | 7.580 | 224,735 | +0.03(+0.40%) |
May 15, 2019 | 7.574 | 7.623 | 7.531 | 7.550 | 251,734 | -0.04(-0.56%) |
May 14, 2019 | 7.544 | 7.670 | 7.544 | 7.593 | 212,937 | +0.06(+0.73%) |
May 13, 2019 | 7.483 | 7.593 | 7.483 | 7.538 | 309,606 | -0.06(-0.80%) |
May 10, 2019 | 7.617 | 7.635 | 7.525 | 7.599 | 158,672 | -0.01(-0.16%) |
May 09, 2019 | 7.629 | 7.652 | 7.587 | 7.611 | 135,646 | -0.07(-0.95%) |
May 08, 2019 | 7.611 | 7.709 | 7.605 | 7.684 | 167,410 | +0.06(+0.72%) |
May 07, 2019 | 7.709 | 7.739 | 7.617 | 7.629 | 202,550 | -0.12(-1.58%) |
May 06, 2019 | 7.666 | 7.758 | 7.666 | 7.752 | 146,101 | +0.01(+0.16%) |
May 03, 2019 | 7.709 | 7.764 | 7.709 | 7.739 | 199,239 | +0.04(+0.48%) |
May 02, 2019 | 7.654 | 7.727 | 7.648 | 7.703 | 241,379 | +0.00(+0.00%) |
May 01, 2019 | 7.697 | 7.758 | 7.669 | 7.703 | 234,967 | +0.01(+0.16%) |
Apr 30, 2019 | 7.617 | 7.715 | 7.587 | 7.690 | 473,163 | +0.10(+1.37%) |
Apr 29, 2019 | 7.605 | 7.635 | 7.562 | 7.587 | 369,043 | -0.04(-0.48%) |
Apr 26, 2019 | 7.733 | 7.794 | 7.587 | 7.623 | 978,859 | -0.10(-1.34%) |
Apr 25, 2019 | 7.642 | 7.729 | 7.642 | 7.727 | 212,908 | +0.05(+0.64%) |
Apr 24, 2019 | 7.690 | 7.745 | 7.672 | 7.678 | 136,891 | -0.04(-0.55%) |
Apr 23, 2019 | 7.635 | 7.749 | 7.635 | 7.721 | 255,597 | +0.05(+0.64%) |
Apr 22, 2019 | 7.629 | 7.700 | 7.568 | 7.672 | 356,243 | +0.03(+0.40%) |
Apr 18, 2019 | 7.648 | 7.678 | 7.501 | 7.642 | 417,781 | -0.02(-0.24%) |
Apr 17, 2019 | 7.770 | 7.782 | 7.635 | 7.660 | 404,005 | -0.12(-1.52%) |
Apr 16, 2019 | 7.887 | 7.887 | 7.778 | 7.778 | 364,218 | -0.05(-0.70%) |
Apr 15, 2019 | 7.796 | 7.833 | 7.790 | 7.833 | 143,913 | +0.04(+0.47%) |
Apr 12, 2019 | 7.893 | 7.893 | 7.760 | 7.796 | 177,956 | -0.05(-0.62%) |
Apr 11, 2019 | 7.893 | 7.905 | 7.802 | 7.845 | 163,615 | -0.03(-0.38%) |
Apr 10, 2019 | 7.857 | 7.936 | 7.857 | 7.875 | 147,650 | +0.02(+0.23%) |
Apr 09, 2019 | 7.851 | 7.869 | 7.820 | 7.857 | 186,964 | +0.01(+0.08%) |
Apr 08, 2019 | 7.814 | 7.910 | 7.784 | 7.851 | 197,917 | +0.02(+0.23%) |
Apr 05, 2019 | 7.827 | 7.845 | 7.808 | 7.833 | 117,866 | +0.04(+0.54%) |
Apr 04, 2019 | 7.808 | 7.851 | 7.760 | 7.790 | 162,666 | -0.03(-0.39%) |
Apr 03, 2019 | 7.772 | 7.851 | 7.748 | 7.820 | 141,402 | +0.06(+0.78%) |
Apr 02, 2019 | 7.814 | 7.830 | 7.742 | 7.760 | 163,232 | -0.08(-1.08%) |
Apr 01, 2019 | 7.772 | 7.845 | 7.748 | 7.845 | 158,631 | +0.08(+1.09%) |
Mar 29, 2019 | 7.724 | 7.766 | 7.687 | 7.760 | 151,378 | +0.12(+1.51%) |
Mar 28, 2019 | 7.681 | 7.705 | 7.639 | 7.645 | 111,361 | -0.01(-0.08%) |
Mar 27, 2019 | 7.669 | 7.717 | 7.639 | 7.651 | 255,725 | -0.02(-0.24%) |
Mar 26, 2019 | 7.669 | 7.702 | 7.639 | 7.669 | 132,223 | +0.04(+0.50%) |
Mar 25, 2019 | 7.736 | 7.736 | 7.621 | 7.630 | 172,640 | -0.11(-1.36%) |
Mar 22, 2019 | 7.875 | 7.876 | 7.669 | 7.736 | 203,213 | -0.18(-2.22%) |
Mar 21, 2019 | 7.748 | 7.911 | 7.717 | 7.911 | 204,776 | +0.11(+1.40%) |
Mar 20, 2019 | 7.748 | 7.845 | 7.748 | 7.802 | 159,632 | +0.02(+0.31%) |
Mar 19, 2019 | 7.808 | 7.833 | 7.766 | 7.778 | 153,590 | +0.00(+0.05%) |
Mar 18, 2019 | 7.774 | 7.804 | 7.750 | 7.774 | 196,965 | +0.02(+0.31%) |
Mar 15, 2019 | 7.732 | 7.774 | 7.690 | 7.750 | 119,105 | +0.07(+0.86%) |
Mar 14, 2019 | 7.726 | 7.744 | 7.678 | 7.684 | 113,375 | -0.02(-0.31%) |
Mar 13, 2019 | 7.696 | 7.732 | 7.684 | 7.708 | 115,239 | +0.02(+0.23%) |
Mar 12, 2019 | 7.654 | 7.708 | 7.654 | 7.690 | 107,484 | +0.05(+0.63%) |
Mar 11, 2019 | 7.582 | 7.642 | 7.549 | 7.642 | 100,633 | +0.12(+1.60%) |
Mar 08, 2019 | 7.534 | 7.576 | 7.486 | 7.522 | 115,940 | -0.05(-0.63%) |
Mar 07, 2019 | 7.606 | 7.642 | 7.552 | 7.570 | 139,060 | -0.04(-0.55%) |
Mar 06, 2019 | 7.714 | 7.714 | 7.570 | 7.612 | 218,564 | -0.10(-1.25%) |
Mar 05, 2019 | 7.720 | 7.774 | 7.699 | 7.708 | 132,093 | +0.01(+0.16%) |
Mar 04, 2019 | 7.768 | 7.828 | 7.684 | 7.696 | 154,790 | -0.05(-0.70%) |