Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.442 | 7.442 | 7.403 | 7.403 | 28,331 | -0.14(-1.91%) |
May 30, 2019 | 7.559 | 7.559 | 7.548 | 7.548 | 6,961 | -0.02(-0.22%) |
May 29, 2019 | 7.620 | 7.620 | 7.514 | 7.564 | 40,750 | -0.11(-1.41%) |
May 28, 2019 | 7.719 | 7.722 | 7.669 | 7.672 | 15,881 | -0.04(-0.47%) |
May 24, 2019 | 7.703 | 7.730 | 7.697 | 7.708 | 9,564 | +0.09(+1.16%) |
May 23, 2019 | 7.642 | 7.664 | 7.581 | 7.620 | 46,231 | -0.13(-1.72%) |
May 22, 2019 | 7.730 | 7.808 | 7.730 | 7.753 | 15,692 | -0.01(-0.07%) |
May 21, 2019 | 7.769 | 7.793 | 7.753 | 7.758 | 24,480 | +0.04(+0.56%) |
May 20, 2019 | 7.742 | 7.786 | 7.681 | 7.715 | 21,974 | -0.10(-1.34%) |
May 17, 2019 | 7.796 | 7.857 | 7.770 | 7.819 | 12,631 | -0.07(-0.89%) |
May 16, 2019 | 7.819 | 7.900 | 7.814 | 7.890 | 13,269 | +0.12(+1.54%) |
May 15, 2019 | 7.608 | 7.808 | 7.429 | 7.770 | 75,748 | +0.03(+0.42%) |
May 14, 2019 | 7.726 | 7.767 | 7.716 | 7.738 | 14,748 | +0.09(+1.21%) |
May 13, 2019 | 7.705 | 7.716 | 7.646 | 7.646 | 19,836 | -0.20(-2.49%) |
May 10, 2019 | 7.787 | 7.846 | 7.787 | 7.841 | 8,483 | +0.05(+0.70%) |
May 09, 2019 | 7.759 | 7.808 | 7.749 | 7.787 | 17,851 | -0.08(-1.03%) |
May 08, 2019 | 7.776 | 7.911 | 7.776 | 7.868 | 40,725 | +0.10(+1.26%) |
May 07, 2019 | 7.819 | 7.841 | 7.765 | 7.770 | 55,564 | -0.14(-1.81%) |
May 06, 2019 | 7.857 | 7.944 | 7.791 | 7.913 | 28,681 | -0.10(-1.19%) |
May 03, 2019 | 7.955 | 8.009 | 7.955 | 8.009 | 16,966 | +0.11(+1.37%) |
May 02, 2019 | 8.003 | 8.014 | 7.857 | 7.900 | 47,150 | -0.07(-0.88%) |
May 01, 2019 | 7.976 | 8.052 | 7.965 | 7.971 | 31,537 | -0.02(-0.27%) |
Apr 30, 2019 | 7.938 | 7.998 | 7.938 | 7.993 | 9,377 | +0.02(+0.20%) |
Apr 29, 2019 | 7.938 | 7.982 | 7.922 | 7.976 | 38,693 | +0.07(+0.89%) |
Apr 26, 2019 | 7.917 | 7.942 | 7.903 | 7.906 | 21,577 | -0.02(-0.21%) |
Apr 25, 2019 | 7.917 | 7.962 | 7.911 | 7.922 | 22,257 | -0.02(-0.20%) |
Apr 24, 2019 | 7.917 | 7.974 | 7.917 | 7.938 | 40,804 | -0.01(-0.07%) |
Apr 23, 2019 | 7.936 | 7.954 | 7.890 | 7.944 | 24,406 | -0.03(-0.34%) |
Apr 22, 2019 | 7.992 | 7.992 | 7.743 | 7.971 | 10,074 | +0.01(+0.14%) |
Apr 18, 2019 | 7.982 | 7.982 | 7.955 | 7.960 | 10,880 | -0.01(-0.14%) |
Apr 17, 2019 | 7.971 | 7.983 | 7.971 | 7.971 | 13,254 | +0.05(+0.62%) |
Apr 16, 2019 | 7.933 | 7.965 | 7.917 | 7.922 | 31,821 | +0.03(+0.41%) |
Apr 15, 2019 | 7.911 | 7.911 | 7.841 | 7.890 | 34,772 | -0.01(-0.07%) |
Apr 12, 2019 | 7.862 | 7.895 | 7.841 | 7.895 | 39,466 | +0.07(+0.90%) |
Apr 11, 2019 | 7.787 | 7.824 | 7.787 | 7.824 | 36,655 | +0.04(+0.56%) |
Apr 10, 2019 | 7.765 | 7.823 | 7.759 | 7.781 | 24,539 | +0.02(+0.28%) |
Apr 09, 2019 | 7.835 | 7.835 | 7.759 | 7.759 | 19,460 | -0.08(-1.04%) |
Apr 08, 2019 | 7.846 | 7.850 | 7.824 | 7.841 | 38,010 | +0.03(+0.35%) |
Apr 05, 2019 | 7.824 | 7.836 | 7.814 | 7.814 | 9,774 | -0.03(-0.41%) |
Apr 04, 2019 | 7.862 | 7.862 | 7.822 | 7.846 | 55,542 | +0.04(+0.49%) |
Apr 03, 2019 | 7.700 | 7.846 | 7.700 | 7.808 | 41,902 | +0.11(+1.44%) |
Apr 02, 2019 | 7.678 | 7.700 | 7.678 | 7.697 | 18,087 | +0.06(+0.75%) |
Apr 01, 2019 | 7.624 | 7.673 | 7.624 | 7.640 | 32,146 | +0.06(+0.79%) |
Mar 29, 2019 | 7.546 | 7.580 | 7.546 | 7.580 | 29,691 | +0.05(+0.72%) |
Mar 28, 2019 | 7.488 | 7.526 | 7.488 | 7.526 | 30,814 | -0.02(-0.22%) |
Mar 27, 2019 | 7.543 | 7.559 | 7.515 | 7.543 | 18,536 | +0.02(+0.22%) |
Mar 26, 2019 | 7.543 | 7.549 | 7.499 | 7.526 | 14,539 | +0.05(+0.73%) |
Mar 25, 2019 | 7.446 | 7.515 | 7.446 | 7.472 | 15,299 | +0.02(+0.29%) |
Mar 22, 2019 | 7.586 | 7.586 | 7.437 | 7.450 | 36,515 | -0.16(-2.07%) |
Mar 21, 2019 | 7.640 | 7.673 | 7.608 | 7.608 | 4,721 | -0.07(-0.85%) |
Mar 20, 2019 | 7.651 | 7.722 | 7.618 | 7.673 | 37,999 | -0.01(-0.14%) |
Mar 19, 2019 | 7.678 | 7.752 | 7.678 | 7.684 | 24,125 | +0.07(+0.93%) |
Mar 18, 2019 | 7.591 | 7.640 | 7.586 | 7.613 | 42,376 | +0.01(+0.14%) |
Mar 15, 2019 | 7.575 | 7.649 | 7.575 | 7.602 | 26,372 | +0.08(+1.01%) |
Mar 14, 2019 | 7.499 | 7.548 | 7.499 | 7.526 | 75,114 | -0.02(-0.29%) |
Mar 13, 2019 | 7.472 | 7.548 | 7.467 | 7.548 | 45,120 | +0.11(+1.53%) |
Mar 12, 2019 | 7.407 | 7.434 | 7.374 | 7.434 | 32,775 | +0.06(+0.81%) |
Mar 11, 2019 | 7.445 | 7.445 | 7.374 | 7.374 | 193,090 | -0.05(-0.62%) |
Mar 08, 2019 | 7.385 | 7.434 | 7.385 | 7.421 | 4,794 | -0.02(-0.32%) |
Mar 07, 2019 | 7.537 | 7.537 | 7.402 | 7.445 | 28,483 | -0.12(-1.58%) |
Mar 06, 2019 | 7.597 | 7.597 | 7.548 | 7.564 | 49,221 | -0.03(-0.36%) |
Mar 05, 2019 | 7.624 | 7.624 | 7.591 | 7.591 | 31,786 | -0.02(-0.28%) |
Mar 04, 2019 | 7.667 | 7.667 | 7.586 | 7.613 | 46,308 | +0.00(+0.00%) |