Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.539 | 7.656 | 7.514 | 7.656 | 873,669 | +0.04(+0.49%) |
May 30, 2019 | 7.792 | 7.811 | 7.590 | 7.619 | 1,027,231 | -0.18(-2.30%) |
May 29, 2019 | 7.743 | 7.798 | 7.631 | 7.798 | 1,106,904 | +0.02(+0.24%) |
May 28, 2019 | 7.916 | 7.965 | 7.761 | 7.780 | 1,341,692 | -0.11(-1.33%) |
May 24, 2019 | 8.052 | 8.095 | 7.854 | 7.885 | 1,572,862 | -0.09(-1.16%) |
May 23, 2019 | 8.163 | 8.225 | 7.925 | 7.978 | 1,532,719 | -0.29(-3.52%) |
May 22, 2019 | 8.305 | 8.411 | 8.182 | 8.268 | 1,232,816 | -0.02(-0.22%) |
May 21, 2019 | 8.108 | 8.287 | 8.070 | 8.287 | 1,442,766 | +0.30(+3.80%) |
May 20, 2019 | 8.040 | 8.095 | 7.972 | 7.984 | 1,031,275 | -0.08(-1.00%) |
May 17, 2019 | 8.070 | 8.151 | 8.058 | 8.064 | 794,920 | -0.06(-0.69%) |
May 16, 2019 | 8.040 | 8.145 | 8.033 | 8.120 | 819,149 | +0.12(+1.47%) |
May 15, 2019 | 7.903 | 8.033 | 7.903 | 8.002 | 951,969 | +0.06(+0.78%) |
May 14, 2019 | 7.805 | 7.953 | 7.767 | 7.941 | 843,202 | +0.19(+2.39%) |
May 13, 2019 | 7.835 | 7.885 | 7.718 | 7.755 | 886,692 | -0.14(-1.80%) |
May 10, 2019 | 7.817 | 7.910 | 7.767 | 7.897 | 644,377 | +0.08(+1.03%) |
May 09, 2019 | 7.835 | 7.867 | 7.730 | 7.817 | 650,746 | -0.07(-0.94%) |
May 08, 2019 | 7.910 | 7.990 | 7.885 | 7.891 | 545,036 | -0.02(-0.23%) |
May 07, 2019 | 7.916 | 7.965 | 7.866 | 7.910 | 638,987 | -0.06(-0.78%) |
May 06, 2019 | 7.916 | 8.027 | 7.879 | 7.972 | 628,174 | -0.04(-0.46%) |
May 03, 2019 | 7.922 | 8.015 | 7.922 | 8.009 | 792,656 | +0.11(+1.41%) |
May 02, 2019 | 7.860 | 7.942 | 7.848 | 7.897 | 583,906 | -0.01(-0.08%) |
May 01, 2019 | 7.910 | 8.021 | 7.866 | 7.903 | 967,311 | +0.01(+0.16%) |
Apr 30, 2019 | 7.978 | 7.978 | 7.873 | 7.891 | 629,355 | -0.05(-0.62%) |
Apr 29, 2019 | 7.903 | 7.965 | 7.845 | 7.941 | 678,853 | +0.05(+0.63%) |
Apr 26, 2019 | 7.823 | 7.897 | 7.730 | 7.891 | 651,653 | +0.04(+0.47%) |
Apr 25, 2019 | 7.916 | 7.916 | 7.805 | 7.854 | 754,788 | -0.07(-0.94%) |
Apr 24, 2019 | 7.928 | 7.947 | 7.860 | 7.928 | 1,034,331 | +0.00(+0.00%) |
Apr 23, 2019 | 7.910 | 8.002 | 7.835 | 7.928 | 970,501 | +0.01(+0.16%) |
Apr 22, 2019 | 7.891 | 7.947 | 7.854 | 7.916 | 587,786 | +0.05(+0.63%) |
Apr 18, 2019 | 7.885 | 7.910 | 7.808 | 7.866 | 655,373 | -0.02(-0.24%) |
Apr 17, 2019 | 7.866 | 7.918 | 7.842 | 7.885 | 690,914 | +0.03(+0.39%) |
Apr 16, 2019 | 7.854 | 7.897 | 7.737 | 7.854 | 1,117,476 | +0.02(+0.24%) |
Apr 15, 2019 | 7.934 | 7.953 | 7.829 | 7.835 | 728,998 | -0.09(-1.17%) |
Apr 12, 2019 | 7.978 | 7.978 | 7.829 | 7.928 | 919,106 | +0.02(+0.23%) |
Apr 11, 2019 | 7.885 | 7.959 | 7.860 | 7.910 | 600,567 | +0.00(+0.00%) |
Apr 10, 2019 | 7.823 | 7.922 | 7.755 | 7.910 | 684,773 | +0.11(+1.43%) |
Apr 09, 2019 | 7.928 | 7.929 | 7.783 | 7.798 | 1,275,611 | -0.17(-2.17%) |
Apr 08, 2019 | 7.916 | 7.984 | 7.910 | 7.972 | 1,314,523 | +0.06(+0.70%) |
Apr 05, 2019 | 7.854 | 7.922 | 7.854 | 7.916 | 826,290 | +0.07(+0.87%) |
Apr 04, 2019 | 7.805 | 7.860 | 7.792 | 7.848 | 641,622 | +0.05(+0.63%) |
Apr 03, 2019 | 7.829 | 7.897 | 7.767 | 7.798 | 1,150,440 | -0.01(-0.16%) |
Apr 02, 2019 | 7.743 | 7.835 | 7.718 | 7.811 | 1,146,126 | +0.06(+0.80%) |
Apr 01, 2019 | 7.699 | 7.761 | 7.662 | 7.749 | 1,207,032 | +0.12(+1.54%) |
Mar 29, 2019 | 7.607 | 7.650 | 7.575 | 7.631 | 1,360,388 | +0.08(+1.06%) |
Mar 28, 2019 | 7.570 | 7.613 | 7.483 | 7.551 | 599,566 | -0.05(-0.65%) |
Mar 27, 2019 | 7.619 | 7.644 | 7.520 | 7.600 | 866,060 | -0.02(-0.24%) |
Mar 26, 2019 | 7.600 | 7.668 | 7.563 | 7.619 | 618,586 | +0.07(+0.90%) |
Mar 25, 2019 | 7.452 | 7.576 | 7.433 | 7.551 | 608,143 | +0.06(+0.74%) |
Mar 22, 2019 | 7.588 | 7.619 | 7.495 | 7.495 | 1,062,858 | -0.15(-2.02%) |
Mar 21, 2019 | 7.607 | 7.707 | 7.607 | 7.650 | 832,938 | +0.01(+0.16%) |
Mar 20, 2019 | 7.588 | 7.687 | 7.520 | 7.638 | 1,046,368 | +0.04(+0.57%) |
Mar 19, 2019 | 7.681 | 7.706 | 7.582 | 7.594 | 1,005,523 | -0.08(-1.05%) |
Mar 18, 2019 | 7.576 | 7.675 | 7.576 | 7.675 | 886,920 | +0.11(+1.39%) |
Mar 15, 2019 | 7.526 | 7.668 | 7.526 | 7.570 | 1,677,483 | +0.02(+0.33%) |
Mar 14, 2019 | 7.502 | 7.582 | 7.460 | 7.545 | 961,711 | +0.05(+0.66%) |
Mar 13, 2019 | 7.520 | 7.551 | 7.489 | 7.495 | 766,257 | +0.02(+0.33%) |
Mar 12, 2019 | 7.328 | 7.520 | 7.322 | 7.471 | 1,579,449 | +0.16(+2.20%) |
Mar 11, 2019 | 7.452 | 7.514 | 7.288 | 7.310 | 2,182,857 | -0.11(-1.42%) |
Mar 08, 2019 | 7.283 | 7.469 | 7.229 | 7.415 | 2,325,732 | +0.08(+1.15%) |
Mar 07, 2019 | 7.319 | 7.415 | 7.283 | 7.331 | 917,263 | +0.04(+0.49%) |
Mar 06, 2019 | 7.463 | 7.487 | 7.271 | 7.295 | 1,730,040 | -0.17(-2.33%) |
Mar 05, 2019 | 7.451 | 7.517 | 7.427 | 7.469 | 1,410,806 | +0.02(+0.24%) |
Mar 04, 2019 | 7.391 | 7.481 | 7.391 | 7.451 | 1,332,194 | +0.06(+0.81%) |