Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.065 | 8.185 | 7.893 | 8.057 | 171,109 | -0.03(-0.43%) |
May 30, 2019 | 8.109 | 8.143 | 7.927 | 8.091 | 282,371 | +0.03(+0.43%) |
May 29, 2019 | 8.091 | 8.091 | 7.789 | 8.057 | 242,438 | -0.09(-1.16%) |
May 28, 2019 | 8.186 | 8.229 | 8.031 | 8.152 | 113,662 | +0.00(+0.00%) |
May 24, 2019 | 8.307 | 8.333 | 8.022 | 8.152 | 131,230 | -0.13(-1.56%) |
May 23, 2019 | 8.488 | 8.488 | 8.005 | 8.281 | 252,490 | -0.24(-2.83%) |
May 22, 2019 | 8.712 | 8.730 | 8.436 | 8.523 | 250,746 | -0.17(-1.98%) |
May 21, 2019 | 8.523 | 8.747 | 8.523 | 8.695 | 232,801 | +0.22(+2.54%) |
May 20, 2019 | 8.298 | 8.531 | 8.238 | 8.479 | 192,090 | +0.11(+1.34%) |
May 17, 2019 | 8.497 | 8.497 | 8.195 | 8.367 | 175,630 | -0.14(-1.67%) |
May 16, 2019 | 8.664 | 8.749 | 8.424 | 8.510 | 231,217 | -0.15(-1.78%) |
May 15, 2019 | 8.587 | 8.775 | 8.518 | 8.664 | 255,924 | +0.08(+0.90%) |
May 14, 2019 | 8.647 | 8.647 | 8.236 | 8.587 | 443,753 | +0.04(+0.50%) |
May 13, 2019 | 8.347 | 8.561 | 8.321 | 8.544 | 363,905 | +0.19(+2.25%) |
May 10, 2019 | 7.945 | 8.458 | 7.945 | 8.356 | 340,264 | +0.40(+5.06%) |
May 09, 2019 | 8.039 | 8.133 | 7.850 | 7.953 | 254,440 | -0.09(-1.17%) |
May 08, 2019 | 7.790 | 8.296 | 7.790 | 8.047 | 438,750 | +0.26(+3.30%) |
May 07, 2019 | 7.439 | 7.842 | 7.439 | 7.790 | 194,398 | +0.31(+4.12%) |
May 06, 2019 | 7.645 | 8.012 | 7.209 | 7.482 | 463,949 | -0.01(-0.11%) |
May 03, 2019 | 7.439 | 7.534 | 7.371 | 7.491 | 156,056 | +0.09(+1.16%) |
May 02, 2019 | 7.380 | 7.448 | 7.285 | 7.405 | 66,681 | +0.01(+0.12%) |
May 01, 2019 | 7.517 | 7.534 | 7.285 | 7.397 | 135,421 | -0.04(-0.58%) |
Apr 30, 2019 | 7.354 | 7.439 | 7.251 | 7.439 | 161,706 | +0.14(+1.88%) |
Apr 29, 2019 | 7.225 | 7.371 | 7.140 | 7.303 | 97,508 | +0.09(+1.19%) |
Apr 26, 2019 | 7.140 | 7.277 | 7.131 | 7.217 | 96,133 | +0.12(+1.69%) |
Apr 25, 2019 | 7.234 | 7.277 | 7.022 | 7.097 | 137,809 | -0.14(-1.89%) |
Apr 24, 2019 | 7.243 | 7.397 | 7.174 | 7.234 | 96,732 | -0.01(-0.12%) |
Apr 23, 2019 | 7.251 | 7.277 | 7.208 | 7.243 | 142,551 | -0.02(-0.24%) |
Apr 22, 2019 | 7.106 | 7.277 | 7.056 | 7.260 | 107,527 | +0.09(+1.31%) |
Apr 18, 2019 | 7.157 | 7.191 | 7.114 | 7.166 | 75,108 | +0.00(+0.00%) |
Apr 17, 2019 | 7.046 | 7.174 | 7.011 | 7.166 | 82,928 | +0.11(+1.58%) |
Apr 16, 2019 | 7.080 | 7.097 | 6.917 | 7.054 | 111,171 | -0.03(-0.36%) |
Apr 15, 2019 | 7.080 | 7.191 | 7.037 | 7.080 | 75,153 | +0.00(+0.00%) |
Apr 12, 2019 | 7.260 | 7.260 | 7.020 | 7.080 | 98,353 | -0.14(-1.90%) |
Apr 11, 2019 | 7.380 | 7.431 | 7.131 | 7.217 | 136,372 | -0.15(-1.98%) |
Apr 10, 2019 | 7.320 | 7.414 | 7.234 | 7.362 | 109,195 | +0.09(+1.30%) |
Apr 09, 2019 | 7.166 | 7.304 | 7.166 | 7.268 | 101,148 | +0.09(+1.31%) |
Apr 08, 2019 | 7.148 | 7.200 | 7.097 | 7.174 | 68,534 | +0.03(+0.36%) |
Apr 05, 2019 | 7.046 | 7.157 | 6.994 | 7.148 | 56,885 | +0.13(+1.83%) |
Apr 04, 2019 | 7.080 | 7.183 | 6.900 | 7.020 | 104,176 | -0.04(-0.61%) |
Apr 03, 2019 | 7.251 | 7.337 | 7.020 | 7.063 | 163,311 | -0.17(-2.37%) |
Apr 02, 2019 | 7.251 | 7.423 | 7.234 | 7.234 | 136,587 | +0.00(+0.00%) |
Apr 01, 2019 | 7.277 | 7.339 | 7.020 | 7.234 | 146,338 | -0.04(-0.59%) |
Mar 29, 2019 | 7.448 | 7.474 | 7.251 | 7.277 | 157,107 | -0.11(-1.51%) |
Mar 28, 2019 | 7.448 | 7.525 | 7.328 | 7.388 | 295,138 | +0.01(+0.12%) |
Mar 27, 2019 | 7.337 | 7.465 | 7.191 | 7.380 | 249,519 | +0.04(+0.58%) |
Mar 26, 2019 | 7.397 | 7.551 | 7.277 | 7.337 | 195,240 | +0.06(+0.82%) |
Mar 25, 2019 | 7.200 | 7.362 | 7.097 | 7.277 | 169,911 | +0.07(+0.95%) |
Mar 22, 2019 | 7.251 | 7.388 | 7.088 | 7.208 | 187,711 | -0.00(-0.06%) |
Mar 21, 2019 | 6.916 | 7.340 | 6.771 | 7.213 | 265,858 | +0.26(+3.79%) |
Mar 20, 2019 | 7.119 | 7.119 | 6.746 | 6.950 | 304,224 | -0.22(-3.08%) |
Mar 19, 2019 | 7.179 | 7.288 | 6.958 | 7.170 | 123,847 | +0.00(+0.00%) |
Mar 18, 2019 | 7.162 | 7.340 | 7.056 | 7.170 | 183,364 | +0.02(+0.24%) |
Mar 15, 2019 | 6.975 | 7.204 | 6.832 | 7.153 | 151,907 | +0.22(+3.18%) |
Mar 14, 2019 | 6.865 | 6.950 | 6.797 | 6.933 | 110,331 | +0.05(+0.74%) |
Mar 13, 2019 | 7.068 | 7.068 | 6.627 | 6.882 | 323,273 | -0.16(-2.29%) |
Mar 12, 2019 | 7.170 | 7.196 | 6.984 | 7.043 | 94,191 | -0.11(-1.54%) |
Mar 11, 2019 | 6.984 | 7.213 | 6.984 | 7.153 | 222,121 | +0.18(+2.55%) |
Mar 08, 2019 | 7.187 | 7.297 | 6.958 | 6.975 | 281,658 | -0.26(-3.63%) |
Mar 07, 2019 | 7.230 | 7.459 | 7.000 | 7.238 | 675,388 | -0.03(-0.35%) |
Mar 06, 2019 | 7.374 | 7.391 | 7.077 | 7.264 | 301,629 | -0.10(-1.38%) |
Mar 05, 2019 | 7.340 | 7.501 | 7.255 | 7.365 | 231,594 | +0.03(+0.35%) |
Mar 04, 2019 | 7.340 | 7.425 | 6.924 | 7.340 | 335,489 | -0.01(-0.12%) |