Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.302 | 7.315 | 7.070 | 7.155 | 648,915 | -0.15(-2.09%) |
May 30, 2019 | 7.351 | 7.363 | 7.286 | 7.308 | 320,556 | +0.03(+0.42%) |
May 29, 2019 | 7.333 | 7.333 | 7.266 | 7.278 | 334,384 | -0.04(-0.50%) |
May 28, 2019 | 7.308 | 7.327 | 7.302 | 7.315 | 182,710 | +0.01(+0.08%) |
May 24, 2019 | 7.394 | 7.394 | 7.308 | 7.308 | 359,092 | -0.06(-0.83%) |
May 23, 2019 | 7.425 | 7.425 | 7.335 | 7.370 | 308,458 | -0.06(-0.74%) |
May 22, 2019 | 7.394 | 7.449 | 7.394 | 7.425 | 195,779 | +0.03(+0.41%) |
May 21, 2019 | 7.370 | 7.431 | 7.333 | 7.394 | 248,706 | +0.05(+0.67%) |
May 20, 2019 | 7.351 | 7.388 | 7.333 | 7.345 | 197,932 | +0.00(+0.00%) |
May 17, 2019 | 7.364 | 7.425 | 7.345 | 7.345 | 245,548 | -0.00(-0.04%) |
May 16, 2019 | 7.306 | 7.366 | 7.306 | 7.348 | 451,377 | -0.02(-0.25%) |
May 15, 2019 | 7.300 | 7.373 | 7.300 | 7.366 | 353,997 | +0.05(+0.75%) |
May 14, 2019 | 7.318 | 7.366 | 7.300 | 7.312 | 417,345 | -0.03(-0.41%) |
May 13, 2019 | 7.360 | 7.366 | 7.300 | 7.342 | 339,022 | -0.05(-0.66%) |
May 10, 2019 | 7.379 | 7.427 | 7.324 | 7.391 | 868,938 | +0.10(+1.42%) |
May 09, 2019 | 7.816 | 7.846 | 7.251 | 7.288 | 1,941,770 | -0.80(-9.91%) |
May 08, 2019 | 8.028 | 8.120 | 8.028 | 8.089 | 123,396 | +0.06(+0.76%) |
May 07, 2019 | 8.077 | 8.107 | 8.004 | 8.028 | 194,250 | -0.07(-0.83%) |
May 06, 2019 | 8.095 | 8.132 | 8.063 | 8.095 | 186,188 | -0.01(-0.15%) |
May 03, 2019 | 8.059 | 8.150 | 8.047 | 8.107 | 227,732 | +0.07(+0.91%) |
May 02, 2019 | 8.010 | 8.059 | 7.999 | 8.034 | 266,023 | +0.04(+0.46%) |
May 01, 2019 | 8.022 | 8.025 | 7.986 | 7.998 | 137,747 | -0.01(-0.15%) |
Apr 30, 2019 | 7.998 | 8.016 | 7.970 | 8.010 | 120,686 | -0.01(-0.08%) |
Apr 29, 2019 | 8.016 | 8.028 | 7.990 | 8.016 | 232,248 | +0.01(+0.15%) |
Apr 26, 2019 | 7.974 | 8.004 | 7.937 | 8.004 | 394,867 | +0.04(+0.46%) |
Apr 25, 2019 | 7.968 | 7.980 | 7.907 | 7.968 | 456,462 | +0.01(+0.15%) |
Apr 24, 2019 | 7.937 | 7.974 | 7.913 | 7.956 | 198,642 | +0.02(+0.23%) |
Apr 23, 2019 | 7.895 | 7.949 | 7.886 | 7.937 | 137,846 | +0.05(+0.62%) |
Apr 22, 2019 | 7.889 | 7.895 | 7.864 | 7.889 | 129,864 | +0.01(+0.08%) |
Apr 18, 2019 | 7.895 | 7.895 | 7.858 | 7.883 | 97,152 | -0.01(-0.15%) |
Apr 17, 2019 | 7.877 | 7.895 | 7.864 | 7.895 | 103,887 | +0.01(+0.15%) |
Apr 16, 2019 | 7.925 | 7.931 | 7.871 | 7.883 | 191,146 | +0.01(+0.12%) |
Apr 15, 2019 | 7.880 | 7.898 | 7.819 | 7.874 | 217,963 | +0.01(+0.08%) |
Apr 12, 2019 | 7.861 | 7.874 | 7.825 | 7.868 | 203,524 | +0.04(+0.54%) |
Apr 11, 2019 | 7.855 | 7.892 | 7.813 | 7.825 | 284,267 | -0.01(-0.15%) |
Apr 10, 2019 | 7.819 | 7.843 | 7.813 | 7.837 | 319,258 | +0.04(+0.46%) |
Apr 09, 2019 | 7.825 | 7.831 | 7.801 | 7.801 | 102,649 | -0.04(-0.46%) |
Apr 08, 2019 | 7.819 | 7.843 | 7.789 | 7.837 | 100,515 | +0.01(+0.15%) |
Apr 05, 2019 | 7.729 | 7.831 | 7.729 | 7.825 | 193,738 | +0.10(+1.33%) |
Apr 04, 2019 | 7.753 | 7.753 | 7.705 | 7.723 | 276,317 | -0.02(-0.31%) |
Apr 03, 2019 | 7.717 | 7.795 | 7.717 | 7.747 | 197,813 | -0.01(-0.08%) |
Apr 02, 2019 | 7.747 | 7.771 | 7.723 | 7.753 | 194,403 | +0.02(+0.23%) |
Apr 01, 2019 | 7.753 | 7.795 | 7.723 | 7.735 | 178,444 | +0.01(+0.16%) |
Mar 29, 2019 | 7.771 | 7.789 | 7.723 | 7.723 | 168,359 | -0.03(-0.39%) |
Mar 28, 2019 | 7.717 | 7.795 | 7.717 | 7.753 | 165,735 | +0.04(+0.47%) |
Mar 27, 2019 | 7.789 | 7.813 | 7.711 | 7.717 | 155,602 | -0.07(-0.85%) |
Mar 26, 2019 | 7.735 | 7.798 | 7.735 | 7.783 | 256,945 | +0.06(+0.78%) |
Mar 25, 2019 | 7.741 | 7.795 | 7.711 | 7.723 | 172,301 | -0.02(-0.31%) |
Mar 22, 2019 | 7.771 | 7.771 | 7.729 | 7.747 | 179,805 | -0.01(-0.16%) |
Mar 21, 2019 | 7.777 | 7.825 | 7.759 | 7.759 | 150,321 | -0.04(-0.46%) |
Mar 20, 2019 | 7.819 | 7.825 | 7.789 | 7.795 | 113,668 | -0.02(-0.31%) |
Mar 19, 2019 | 7.831 | 7.880 | 7.801 | 7.819 | 161,535 | +0.01(+0.12%) |
Mar 18, 2019 | 7.810 | 7.810 | 7.720 | 7.810 | 260,313 | +0.04(+0.54%) |
Mar 15, 2019 | 7.726 | 7.768 | 7.708 | 7.768 | 580,464 | +0.04(+0.54%) |
Mar 14, 2019 | 7.714 | 7.756 | 7.708 | 7.726 | 380,862 | +0.01(+0.16%) |
Mar 13, 2019 | 7.738 | 7.750 | 7.691 | 7.714 | 321,765 | +0.01(+0.08%) |
Mar 12, 2019 | 7.810 | 7.810 | 7.708 | 7.708 | 205,867 | -0.07(-0.85%) |
Mar 11, 2019 | 7.762 | 7.792 | 7.703 | 7.774 | 184,779 | +0.05(+0.62%) |
Mar 08, 2019 | 7.732 | 7.804 | 7.714 | 7.726 | 141,690 | -0.01(-0.08%) |
Mar 07, 2019 | 7.726 | 7.756 | 7.717 | 7.732 | 143,929 | +0.01(+0.16%) |
Mar 06, 2019 | 7.720 | 7.750 | 7.706 | 7.720 | 116,463 | +0.03(+0.39%) |
Mar 05, 2019 | 7.732 | 7.750 | 7.679 | 7.691 | 165,562 | -0.04(-0.46%) |
Mar 04, 2019 | 7.720 | 7.792 | 7.708 | 7.726 | 142,517 | +0.00(+0.00%) |