Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.094 | 7.112 | 6.991 | 7.086 | 53,298 | -0.03(-0.48%) |
May 30, 2019 | 7.138 | 7.155 | 7.111 | 7.120 | 64,216 | -0.09(-1.20%) |
May 29, 2019 | 7.146 | 7.232 | 7.146 | 7.207 | 59,514 | -0.04(-0.60%) |
May 28, 2019 | 7.293 | 7.319 | 7.207 | 7.250 | 18,589 | -0.10(-1.41%) |
May 24, 2019 | 7.355 | 7.355 | 7.322 | 7.353 | 3,012 | -0.03(-0.35%) |
May 23, 2019 | 7.422 | 7.500 | 7.250 | 7.379 | 29,730 | -0.03(-0.35%) |
May 22, 2019 | 7.422 | 7.457 | 7.375 | 7.405 | 6,536 | +0.03(+0.35%) |
May 21, 2019 | 7.431 | 7.440 | 7.336 | 7.379 | 205,282 | +0.03(+0.47%) |
May 20, 2019 | 7.457 | 7.457 | 7.345 | 7.345 | 17,098 | -0.17(-2.30%) |
May 17, 2019 | 7.535 | 7.555 | 7.517 | 7.517 | 14,946 | -0.09(-1.25%) |
May 16, 2019 | 7.595 | 7.641 | 7.564 | 7.612 | 12,222 | +0.09(+1.15%) |
May 15, 2019 | 7.742 | 7.742 | 7.526 | 7.526 | 4,114 | -0.13(-1.75%) |
May 14, 2019 | 7.535 | 7.733 | 7.535 | 7.660 | 13,998 | -0.00(-0.06%) |
May 13, 2019 | 7.621 | 7.698 | 7.612 | 7.664 | 9,637 | -0.08(-1.08%) |
May 10, 2019 | 7.748 | 7.748 | 7.748 | 7.748 | 926 | -0.01(-0.14%) |
May 09, 2019 | 7.755 | 7.802 | 7.723 | 7.759 | 3,879 | +0.00(+0.00%) |
May 08, 2019 | 7.708 | 7.824 | 7.708 | 7.759 | 1,674 | +0.05(+0.64%) |
May 07, 2019 | 7.854 | 7.854 | 7.710 | 7.710 | 6,867 | +0.09(+1.16%) |
May 06, 2019 | 7.509 | 7.636 | 7.422 | 7.621 | 10,801 | -0.09(-1.12%) |
May 03, 2019 | 7.684 | 7.707 | 7.612 | 7.707 | 9,501 | +0.08(+1.02%) |
May 02, 2019 | 7.612 | 7.707 | 7.579 | 7.629 | 11,090 | -0.11(-1.41%) |
May 01, 2019 | 7.690 | 7.776 | 7.664 | 7.739 | 5,673 | +0.12(+1.55%) |
Apr 30, 2019 | 7.759 | 7.759 | 7.621 | 7.621 | 7,274 | -0.23(-2.97%) |
Apr 29, 2019 | 7.690 | 7.854 | 7.681 | 7.854 | 9,425 | +0.11(+1.45%) |
Apr 26, 2019 | 7.699 | 7.768 | 7.699 | 7.742 | 18,654 | +0.06(+0.73%) |
Apr 25, 2019 | 7.707 | 7.707 | 7.635 | 7.686 | 9,710 | +0.05(+0.62%) |
Apr 24, 2019 | 7.621 | 7.647 | 7.613 | 7.638 | 7,559 | +0.01(+0.11%) |
Apr 23, 2019 | 7.638 | 7.638 | 7.587 | 7.629 | 17,433 | +0.06(+0.80%) |
Apr 22, 2019 | 7.586 | 7.621 | 7.560 | 7.569 | 10,921 | -0.02(-0.23%) |
Apr 18, 2019 | 7.526 | 7.595 | 7.526 | 7.586 | 14,946 | +0.10(+1.38%) |
Apr 17, 2019 | 7.543 | 7.561 | 7.462 | 7.483 | 5,492 | +0.00(+0.00%) |
Apr 16, 2019 | 7.388 | 7.483 | 7.388 | 7.483 | 9,311 | +0.16(+2.12%) |
Apr 15, 2019 | 7.405 | 7.405 | 7.327 | 7.327 | 6,734 | -0.04(-0.59%) |
Apr 12, 2019 | 7.267 | 7.379 | 7.267 | 7.371 | 17,379 | +0.10(+1.43%) |
Apr 11, 2019 | 7.310 | 7.310 | 7.258 | 7.267 | 5,072 | -0.02(-0.24%) |
Apr 10, 2019 | 7.267 | 7.298 | 7.250 | 7.284 | 5,209 | +0.03(+0.48%) |
Apr 09, 2019 | 7.422 | 7.422 | 7.232 | 7.250 | 18,885 | +0.03(+0.36%) |
Apr 08, 2019 | 7.310 | 7.310 | 7.207 | 7.224 | 28,616 | -0.08(-1.06%) |
Apr 05, 2019 | 7.405 | 7.405 | 7.293 | 7.302 | 9,501 | -0.02(-0.24%) |
Apr 04, 2019 | 7.207 | 7.319 | 7.155 | 7.319 | 32,663 | +0.19(+2.73%) |
Apr 03, 2019 | 7.089 | 7.155 | 7.077 | 7.125 | 8,484 | -0.01(-0.18%) |
Apr 02, 2019 | 7.181 | 7.181 | 7.111 | 7.138 | 2,978 | +0.00(+0.00%) |
Apr 01, 2019 | 7.138 | 7.163 | 7.120 | 7.138 | 16,187 | -0.11(-1.55%) |
Mar 29, 2019 | 7.224 | 7.250 | 6.952 | 7.250 | 23,289 | +0.03(+0.42%) |
Mar 28, 2019 | 7.224 | 7.283 | 7.103 | 7.220 | 304,796 | +0.00(+0.06%) |
Mar 27, 2019 | 7.207 | 7.302 | 7.207 | 7.215 | 29,924 | -0.13(-1.82%) |
Mar 26, 2019 | 7.296 | 7.361 | 7.222 | 7.349 | 56,981 | +0.08(+1.07%) |
Mar 25, 2019 | 7.255 | 7.304 | 7.189 | 7.271 | 37,637 | -0.22(-2.97%) |
Mar 22, 2019 | 7.566 | 7.583 | 7.484 | 7.494 | 14,394 | -0.07(-0.90%) |
Mar 21, 2019 | 7.574 | 7.583 | 7.533 | 7.562 | 8,993 | +0.00(+0.05%) |
Mar 20, 2019 | 7.468 | 7.558 | 7.456 | 7.558 | 9,911 | +0.09(+1.18%) |
Mar 19, 2019 | 7.378 | 7.509 | 7.369 | 7.470 | 24,059 | +0.10(+1.37%) |
Mar 18, 2019 | 7.353 | 7.373 | 7.320 | 7.369 | 12,567 | +0.09(+1.24%) |
Mar 15, 2019 | 7.148 | 7.279 | 7.011 | 7.279 | 6,831 | +0.09(+1.25%) |
Mar 14, 2019 | 7.230 | 7.230 | 7.181 | 7.189 | 6,857 | -0.06(-0.82%) |
Mar 13, 2019 | 7.296 | 7.305 | 7.222 | 7.248 | 7,908 | -0.04(-0.54%) |
Mar 12, 2019 | 7.369 | 7.369 | 7.288 | 7.288 | 8,744 | -0.04(-0.56%) |
Mar 11, 2019 | 7.238 | 7.329 | 7.214 | 7.329 | 78,375 | +0.09(+1.25%) |
Mar 08, 2019 | 7.238 | 7.238 | 7.107 | 7.238 | 13,296 | +0.00(+0.00%) |
Mar 07, 2019 | 7.394 | 7.427 | 7.238 | 7.238 | 21,051 | -0.09(-1.23%) |
Mar 06, 2019 | 7.460 | 7.460 | 7.271 | 7.329 | 17,784 | -0.11(-1.43%) |
Mar 05, 2019 | 7.509 | 7.509 | 7.369 | 7.435 | 32,397 | +0.01(+0.17%) |
Mar 04, 2019 | 7.542 | 7.542 | 7.364 | 7.422 | 20,765 | -0.04(-0.50%) |