Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.458 | 7.458 | 7.353 | 7.366 | 537,516 | -0.12(-1.67%) |
May 30, 2019 | 7.458 | 7.504 | 7.439 | 7.491 | 417,444 | +0.05(+0.71%) |
May 29, 2019 | 7.458 | 7.537 | 7.425 | 7.439 | 422,106 | -0.08(-1.05%) |
May 28, 2019 | 7.675 | 7.695 | 7.471 | 7.517 | 458,689 | -0.15(-1.97%) |
May 24, 2019 | 7.668 | 7.687 | 7.603 | 7.668 | 551,834 | +0.02(+0.26%) |
May 23, 2019 | 7.649 | 7.660 | 7.511 | 7.649 | 697,857 | -0.06(-0.73%) |
May 22, 2019 | 7.718 | 7.738 | 7.701 | 7.705 | 314,790 | -0.04(-0.51%) |
May 21, 2019 | 7.711 | 7.757 | 7.698 | 7.744 | 239,240 | +0.07(+0.85%) |
May 20, 2019 | 7.672 | 7.689 | 7.646 | 7.679 | 319,458 | -0.03(-0.34%) |
May 17, 2019 | 7.711 | 7.783 | 7.698 | 7.705 | 442,275 | -0.04(-0.51%) |
May 16, 2019 | 7.659 | 7.770 | 7.659 | 7.744 | 326,756 | +0.08(+1.11%) |
May 15, 2019 | 7.562 | 7.718 | 7.555 | 7.659 | 403,474 | +0.07(+0.94%) |
May 14, 2019 | 7.509 | 7.659 | 7.509 | 7.588 | 472,876 | +0.08(+1.13%) |
May 13, 2019 | 7.542 | 7.578 | 7.470 | 7.503 | 438,566 | -0.15(-1.96%) |
May 10, 2019 | 7.633 | 7.679 | 7.548 | 7.653 | 607,803 | +0.00(+0.00%) |
May 09, 2019 | 7.653 | 7.666 | 7.607 | 7.653 | 590,003 | -0.03(-0.34%) |
May 08, 2019 | 7.724 | 7.744 | 7.679 | 7.679 | 425,967 | -0.07(-0.84%) |
May 07, 2019 | 7.822 | 7.842 | 7.692 | 7.744 | 864,433 | -0.14(-1.74%) |
May 06, 2019 | 7.770 | 7.912 | 7.711 | 7.881 | 586,134 | +0.03(+0.33%) |
May 03, 2019 | 7.796 | 7.855 | 7.793 | 7.855 | 352,532 | +0.07(+0.92%) |
May 02, 2019 | 7.887 | 7.887 | 7.744 | 7.783 | 354,411 | -0.08(-1.00%) |
May 01, 2019 | 7.855 | 7.940 | 7.829 | 7.861 | 436,713 | +0.01(+0.17%) |
Apr 30, 2019 | 7.855 | 7.874 | 7.809 | 7.848 | 575,394 | +0.01(+0.17%) |
Apr 29, 2019 | 7.764 | 7.838 | 7.764 | 7.835 | 349,287 | +0.07(+0.92%) |
Apr 26, 2019 | 7.744 | 7.803 | 7.706 | 7.764 | 461,452 | +0.03(+0.42%) |
Apr 25, 2019 | 7.705 | 7.731 | 7.666 | 7.731 | 331,659 | +0.03(+0.34%) |
Apr 24, 2019 | 7.718 | 7.738 | 7.692 | 7.705 | 395,018 | +0.00(+0.00%) |
Apr 23, 2019 | 7.685 | 7.711 | 7.666 | 7.705 | 403,557 | +0.03(+0.42%) |
Apr 22, 2019 | 7.646 | 7.672 | 7.601 | 7.672 | 478,719 | +0.02(+0.21%) |
Apr 18, 2019 | 7.637 | 7.663 | 7.618 | 7.657 | 432,471 | +0.03(+0.34%) |
Apr 17, 2019 | 7.624 | 7.663 | 7.611 | 7.631 | 330,878 | +0.04(+0.51%) |
Apr 16, 2019 | 7.624 | 7.637 | 7.579 | 7.592 | 362,869 | -0.02(-0.26%) |
Apr 15, 2019 | 7.585 | 7.611 | 7.553 | 7.611 | 408,775 | +0.07(+0.94%) |
Apr 12, 2019 | 7.540 | 7.572 | 7.525 | 7.540 | 376,693 | +0.03(+0.34%) |
Apr 11, 2019 | 7.495 | 7.527 | 7.482 | 7.514 | 339,157 | +0.03(+0.35%) |
Apr 10, 2019 | 7.449 | 7.495 | 7.443 | 7.488 | 294,425 | +0.05(+0.61%) |
Apr 09, 2019 | 7.488 | 7.488 | 7.411 | 7.443 | 498,179 | -0.06(-0.86%) |
Apr 08, 2019 | 7.469 | 7.508 | 7.436 | 7.508 | 594,074 | +0.05(+0.61%) |
Apr 05, 2019 | 7.436 | 7.469 | 7.411 | 7.462 | 485,931 | +0.03(+0.35%) |
Apr 04, 2019 | 7.398 | 7.436 | 7.372 | 7.436 | 508,109 | +0.03(+0.44%) |
Apr 03, 2019 | 7.417 | 7.423 | 7.385 | 7.404 | 372,356 | +0.01(+0.09%) |
Apr 02, 2019 | 7.365 | 7.404 | 7.339 | 7.398 | 451,797 | +0.04(+0.53%) |
Apr 01, 2019 | 7.365 | 7.378 | 7.339 | 7.359 | 513,817 | +0.05(+0.62%) |
Mar 29, 2019 | 7.359 | 7.365 | 7.268 | 7.313 | 807,311 | +0.03(+0.36%) |
Mar 28, 2019 | 7.249 | 7.288 | 7.236 | 7.288 | 352,503 | +0.04(+0.54%) |
Mar 27, 2019 | 7.236 | 7.255 | 7.191 | 7.249 | 445,294 | +0.03(+0.36%) |
Mar 26, 2019 | 7.229 | 7.242 | 7.197 | 7.223 | 467,001 | +0.05(+0.63%) |
Mar 25, 2019 | 7.216 | 7.236 | 7.152 | 7.178 | 436,096 | -0.04(-0.54%) |
Mar 22, 2019 | 7.268 | 7.301 | 7.191 | 7.216 | 533,211 | -0.08(-1.06%) |
Mar 21, 2019 | 7.268 | 7.320 | 7.246 | 7.294 | 565,340 | +0.01(+0.18%) |
Mar 20, 2019 | 7.313 | 7.318 | 7.246 | 7.281 | 607,185 | -0.02(-0.32%) |
Mar 19, 2019 | 7.330 | 7.349 | 7.298 | 7.304 | 455,024 | -0.01(-0.18%) |
Mar 18, 2019 | 7.317 | 7.336 | 7.304 | 7.317 | 411,581 | +0.00(+0.00%) |
Mar 15, 2019 | 7.291 | 7.336 | 7.272 | 7.317 | 416,088 | +0.03(+0.35%) |
Mar 14, 2019 | 7.285 | 7.298 | 7.246 | 7.291 | 370,802 | +0.01(+0.18%) |
Mar 13, 2019 | 7.240 | 7.279 | 7.221 | 7.279 | 637,105 | +0.07(+0.98%) |
Mar 12, 2019 | 7.201 | 7.234 | 7.189 | 7.208 | 461,312 | +0.02(+0.27%) |
Mar 11, 2019 | 7.131 | 7.189 | 7.118 | 7.189 | 304,131 | +0.09(+1.27%) |
Mar 08, 2019 | 7.067 | 7.099 | 7.022 | 7.099 | 489,405 | +0.00(+0.00%) |
Mar 07, 2019 | 7.137 | 7.151 | 7.067 | 7.099 | 453,263 | -0.05(-0.72%) |
Mar 06, 2019 | 7.214 | 7.218 | 7.118 | 7.150 | 683,881 | -0.04(-0.63%) |
Mar 05, 2019 | 7.221 | 7.221 | 7.176 | 7.195 | 586,058 | -0.03(-0.36%) |
Mar 04, 2019 | 7.279 | 7.291 | 7.176 | 7.221 | 544,133 | -0.03(-0.35%) |