Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.765 | 7.774 | 7.571 | 7.594 | 1,274,539 | -0.21(-2.67%) |
May 30, 2019 | 7.850 | 7.892 | 7.736 | 7.802 | 998,841 | -0.01(-0.18%) |
May 29, 2019 | 7.736 | 7.854 | 7.722 | 7.817 | 1,728,589 | +0.03(+0.36%) |
May 28, 2019 | 7.836 | 7.888 | 7.769 | 7.788 | 1,510,114 | -0.01(-0.12%) |
May 24, 2019 | 7.802 | 7.847 | 7.760 | 7.798 | 1,060,107 | +0.00(+0.06%) |
May 23, 2019 | 7.736 | 7.826 | 7.722 | 7.793 | 942,905 | -0.01(-0.12%) |
May 22, 2019 | 7.779 | 7.840 | 7.703 | 7.802 | 1,085,902 | +0.00(+0.00%) |
May 21, 2019 | 7.765 | 7.831 | 7.746 | 7.802 | 1,561,089 | +0.07(+0.92%) |
May 20, 2019 | 7.732 | 7.819 | 7.665 | 7.732 | 955,096 | -0.06(-0.79%) |
May 17, 2019 | 7.821 | 7.902 | 7.739 | 7.793 | 960,715 | -0.05(-0.66%) |
May 16, 2019 | 7.911 | 8.067 | 7.831 | 7.845 | 2,198,685 | -0.10(-1.31%) |
May 15, 2019 | 7.798 | 7.973 | 7.729 | 7.949 | 1,373,355 | +0.12(+1.57%) |
May 14, 2019 | 7.528 | 7.845 | 7.526 | 7.826 | 1,636,102 | +0.26(+3.50%) |
May 13, 2019 | 7.680 | 7.689 | 7.296 | 7.561 | 1,019,058 | -0.19(-2.44%) |
May 10, 2019 | 7.755 | 7.864 | 7.646 | 7.750 | 2,260,631 | -0.00(-0.06%) |
May 09, 2019 | 7.495 | 7.921 | 7.084 | 7.755 | 2,713,867 | +0.37(+5.06%) |
May 08, 2019 | 7.467 | 7.509 | 7.382 | 7.382 | 1,348,061 | -0.09(-1.20%) |
May 07, 2019 | 7.486 | 7.594 | 7.405 | 7.471 | 1,125,608 | -0.07(-0.94%) |
May 06, 2019 | 7.438 | 7.594 | 7.325 | 7.542 | 1,000,520 | +0.00(+0.00%) |
May 03, 2019 | 7.557 | 7.594 | 7.486 | 7.542 | 917,363 | +0.01(+0.13%) |
May 02, 2019 | 7.490 | 7.561 | 7.429 | 7.533 | 768,295 | +0.08(+1.08%) |
May 01, 2019 | 7.462 | 7.571 | 7.424 | 7.453 | 1,156,498 | +0.01(+0.13%) |
Apr 30, 2019 | 7.386 | 7.457 | 7.292 | 7.443 | 1,102,801 | -0.00(-0.06%) |
Apr 29, 2019 | 7.471 | 7.528 | 7.405 | 7.448 | 828,693 | -0.02(-0.32%) |
Apr 26, 2019 | 7.429 | 7.486 | 7.410 | 7.471 | 341,949 | +0.07(+0.89%) |
Apr 25, 2019 | 7.377 | 7.438 | 7.301 | 7.405 | 439,275 | -0.01(-0.13%) |
Apr 24, 2019 | 7.495 | 7.495 | 7.367 | 7.415 | 470,826 | -0.09(-1.13%) |
Apr 23, 2019 | 7.367 | 7.519 | 7.367 | 7.500 | 696,158 | +0.13(+1.80%) |
Apr 22, 2019 | 7.410 | 7.462 | 7.334 | 7.367 | 667,507 | -0.08(-1.08%) |
Apr 18, 2019 | 7.320 | 7.453 | 7.320 | 7.448 | 786,885 | +0.10(+1.42%) |
Apr 17, 2019 | 7.349 | 7.382 | 7.311 | 7.344 | 1,019,963 | +0.01(+0.19%) |
Apr 16, 2019 | 7.349 | 7.410 | 7.287 | 7.330 | 1,480,762 | -0.00(-0.06%) |
Apr 15, 2019 | 7.415 | 7.467 | 7.306 | 7.334 | 824,130 | -0.08(-1.08%) |
Apr 12, 2019 | 7.453 | 7.528 | 7.377 | 7.415 | 1,902,609 | -0.01(-0.13%) |
Apr 11, 2019 | 7.453 | 7.519 | 7.410 | 7.424 | 1,278,125 | -0.03(-0.38%) |
Apr 10, 2019 | 7.396 | 7.514 | 7.396 | 7.453 | 752,754 | +0.06(+0.77%) |
Apr 09, 2019 | 7.372 | 7.519 | 7.339 | 7.396 | 1,206,276 | +0.01(+0.19%) |
Apr 08, 2019 | 7.339 | 7.448 | 7.311 | 7.382 | 1,711,061 | +0.04(+0.58%) |
Apr 05, 2019 | 7.353 | 7.396 | 7.226 | 7.339 | 1,311,546 | +0.05(+0.71%) |
Apr 04, 2019 | 7.221 | 7.320 | 7.221 | 7.287 | 1,343,798 | +0.08(+1.05%) |
Apr 03, 2019 | 7.235 | 7.315 | 7.197 | 7.211 | 1,428,740 | +0.03(+0.39%) |
Apr 02, 2019 | 7.070 | 7.188 | 7.013 | 7.183 | 969,051 | +0.11(+1.61%) |
Apr 01, 2019 | 7.122 | 7.150 | 7.041 | 7.070 | 1,485,342 | -0.01(-0.13%) |
Mar 29, 2019 | 7.027 | 7.145 | 7.017 | 7.079 | 1,895,631 | +0.07(+0.94%) |
Mar 28, 2019 | 6.951 | 7.020 | 6.895 | 7.013 | 747,520 | +0.09(+1.23%) |
Mar 27, 2019 | 6.951 | 7.008 | 6.895 | 6.928 | 1,013,619 | -0.04(-0.61%) |
Mar 26, 2019 | 6.975 | 7.041 | 6.928 | 6.970 | 1,181,441 | -0.01(-0.14%) |
Mar 25, 2019 | 7.140 | 7.140 | 6.965 | 6.980 | 3,426,635 | -0.17(-2.45%) |
Mar 22, 2019 | 7.287 | 7.353 | 7.155 | 7.155 | 1,352,360 | -0.18(-2.51%) |
Mar 21, 2019 | 7.178 | 7.344 | 7.178 | 7.339 | 985,525 | +0.11(+1.50%) |
Mar 20, 2019 | 7.164 | 7.263 | 7.093 | 7.230 | 1,595,754 | +0.09(+1.19%) |
Mar 19, 2019 | 7.235 | 7.249 | 7.107 | 7.145 | 1,488,305 | -0.07(-0.92%) |
Mar 18, 2019 | 7.211 | 7.216 | 7.093 | 7.211 | 1,059,889 | +0.08(+1.06%) |
Mar 15, 2019 | 7.140 | 7.178 | 7.093 | 7.136 | 2,493,038 | +0.06(+0.80%) |
Mar 14, 2019 | 7.207 | 7.207 | 7.008 | 7.079 | 1,698,945 | -0.14(-1.90%) |
Mar 13, 2019 | 7.074 | 7.216 | 7.046 | 7.216 | 1,382,726 | +0.17(+2.42%) |
Mar 12, 2019 | 6.970 | 7.065 | 6.965 | 7.046 | 1,560,205 | +0.06(+0.88%) |
Mar 11, 2019 | 6.857 | 7.003 | 6.772 | 6.984 | 1,860,539 | +0.12(+1.79%) |
Mar 08, 2019 | 6.890 | 7.070 | 6.838 | 6.861 | 1,456,193 | -0.06(-0.89%) |
Mar 07, 2019 | 7.041 | 7.098 | 6.871 | 6.923 | 1,562,870 | -0.12(-1.74%) |
Mar 06, 2019 | 7.140 | 7.140 | 6.937 | 7.046 | 2,547,847 | -0.09(-1.32%) |
Mar 05, 2019 | 7.093 | 7.159 | 7.008 | 7.140 | 1,345,746 | +0.00(+0.07%) |
Mar 04, 2019 | 7.292 | 7.381 | 7.107 | 7.136 | 1,682,034 | -0.10(-1.37%) |