Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.457 | 7.457 | 7.352 | 7.365 | 537,602 | -0.12(-1.67%) |
May 30, 2019 | 7.457 | 7.503 | 7.437 | 7.490 | 417,510 | +0.05(+0.71%) |
May 29, 2019 | 7.457 | 7.536 | 7.424 | 7.437 | 422,173 | -0.08(-1.05%) |
May 28, 2019 | 7.674 | 7.693 | 7.470 | 7.516 | 458,762 | -0.15(-1.97%) |
May 24, 2019 | 7.667 | 7.686 | 7.601 | 7.667 | 551,922 | +0.02(+0.26%) |
May 23, 2019 | 7.647 | 7.659 | 7.510 | 7.647 | 697,968 | -0.06(-0.73%) |
May 22, 2019 | 7.717 | 7.736 | 7.700 | 7.704 | 314,840 | -0.04(-0.51%) |
May 21, 2019 | 7.710 | 7.756 | 7.697 | 7.743 | 239,278 | +0.07(+0.85%) |
May 20, 2019 | 7.671 | 7.687 | 7.645 | 7.678 | 319,509 | -0.03(-0.34%) |
May 17, 2019 | 7.710 | 7.782 | 7.697 | 7.704 | 442,346 | -0.04(-0.51%) |
May 16, 2019 | 7.658 | 7.769 | 7.658 | 7.743 | 326,808 | +0.08(+1.11%) |
May 15, 2019 | 7.560 | 7.717 | 7.554 | 7.658 | 403,538 | +0.07(+0.94%) |
May 14, 2019 | 7.508 | 7.658 | 7.508 | 7.586 | 472,951 | +0.08(+1.13%) |
May 13, 2019 | 7.541 | 7.576 | 7.469 | 7.502 | 438,636 | -0.15(-1.96%) |
May 10, 2019 | 7.632 | 7.678 | 7.547 | 7.652 | 607,900 | +0.00(+0.00%) |
May 09, 2019 | 7.652 | 7.665 | 7.606 | 7.652 | 590,097 | -0.03(-0.34%) |
May 08, 2019 | 7.723 | 7.743 | 7.678 | 7.678 | 426,035 | -0.07(-0.84%) |
May 07, 2019 | 7.821 | 7.841 | 7.691 | 7.743 | 864,571 | -0.14(-1.74%) |
May 06, 2019 | 7.769 | 7.911 | 7.710 | 7.880 | 586,227 | +0.03(+0.33%) |
May 03, 2019 | 7.795 | 7.854 | 7.792 | 7.854 | 352,588 | +0.07(+0.92%) |
May 02, 2019 | 7.886 | 7.886 | 7.743 | 7.782 | 354,467 | -0.08(-1.00%) |
May 01, 2019 | 7.854 | 7.938 | 7.828 | 7.860 | 436,782 | +0.01(+0.17%) |
Apr 30, 2019 | 7.854 | 7.873 | 7.808 | 7.847 | 575,486 | +0.01(+0.17%) |
Apr 29, 2019 | 7.762 | 7.837 | 7.762 | 7.834 | 349,343 | +0.07(+0.92%) |
Apr 26, 2019 | 7.743 | 7.801 | 7.704 | 7.762 | 461,525 | +0.03(+0.42%) |
Apr 25, 2019 | 7.704 | 7.730 | 7.665 | 7.730 | 331,712 | +0.03(+0.34%) |
Apr 24, 2019 | 7.717 | 7.736 | 7.691 | 7.704 | 395,081 | +0.00(+0.00%) |
Apr 23, 2019 | 7.684 | 7.710 | 7.665 | 7.704 | 403,621 | +0.03(+0.42%) |
Apr 22, 2019 | 7.645 | 7.671 | 7.599 | 7.671 | 478,795 | +0.02(+0.21%) |
Apr 18, 2019 | 7.636 | 7.662 | 7.616 | 7.655 | 432,540 | +0.03(+0.34%) |
Apr 17, 2019 | 7.623 | 7.662 | 7.610 | 7.629 | 330,931 | +0.04(+0.51%) |
Apr 16, 2019 | 7.623 | 7.636 | 7.578 | 7.591 | 362,927 | -0.02(-0.26%) |
Apr 15, 2019 | 7.584 | 7.610 | 7.552 | 7.610 | 408,841 | +0.07(+0.94%) |
Apr 12, 2019 | 7.539 | 7.571 | 7.524 | 7.539 | 376,753 | +0.03(+0.34%) |
Apr 11, 2019 | 7.494 | 7.526 | 7.481 | 7.513 | 339,211 | +0.03(+0.35%) |
Apr 10, 2019 | 7.448 | 7.494 | 7.442 | 7.487 | 294,472 | +0.05(+0.61%) |
Apr 09, 2019 | 7.487 | 7.487 | 7.409 | 7.442 | 498,259 | -0.06(-0.86%) |
Apr 08, 2019 | 7.468 | 7.506 | 7.435 | 7.506 | 594,169 | +0.05(+0.61%) |
Apr 05, 2019 | 7.435 | 7.468 | 7.409 | 7.461 | 486,009 | +0.03(+0.35%) |
Apr 04, 2019 | 7.396 | 7.435 | 7.371 | 7.435 | 508,190 | +0.03(+0.44%) |
Apr 03, 2019 | 7.416 | 7.422 | 7.383 | 7.403 | 372,415 | +0.01(+0.09%) |
Apr 02, 2019 | 7.364 | 7.403 | 7.338 | 7.396 | 451,869 | +0.04(+0.53%) |
Apr 01, 2019 | 7.364 | 7.377 | 7.338 | 7.358 | 513,899 | +0.05(+0.62%) |
Mar 29, 2019 | 7.358 | 7.364 | 7.267 | 7.312 | 807,439 | +0.03(+0.36%) |
Mar 28, 2019 | 7.248 | 7.286 | 7.235 | 7.286 | 352,559 | +0.04(+0.54%) |
Mar 27, 2019 | 7.235 | 7.254 | 7.189 | 7.248 | 445,365 | +0.03(+0.36%) |
Mar 26, 2019 | 7.228 | 7.241 | 7.196 | 7.222 | 467,075 | +0.05(+0.63%) |
Mar 25, 2019 | 7.215 | 7.235 | 7.151 | 7.176 | 436,165 | -0.04(-0.54%) |
Mar 22, 2019 | 7.267 | 7.299 | 7.189 | 7.215 | 533,296 | -0.08(-1.06%) |
Mar 21, 2019 | 7.267 | 7.319 | 7.245 | 7.293 | 565,430 | +0.01(+0.18%) |
Mar 20, 2019 | 7.312 | 7.317 | 7.244 | 7.280 | 607,282 | -0.02(-0.32%) |
Mar 19, 2019 | 7.329 | 7.348 | 7.297 | 7.303 | 455,096 | -0.01(-0.18%) |
Mar 18, 2019 | 7.316 | 7.335 | 7.303 | 7.316 | 411,647 | +0.00(+0.00%) |
Mar 15, 2019 | 7.290 | 7.335 | 7.271 | 7.316 | 416,154 | +0.03(+0.35%) |
Mar 14, 2019 | 7.284 | 7.297 | 7.245 | 7.290 | 370,861 | +0.01(+0.18%) |
Mar 13, 2019 | 7.239 | 7.277 | 7.220 | 7.277 | 637,206 | +0.07(+0.98%) |
Mar 12, 2019 | 7.200 | 7.232 | 7.187 | 7.207 | 461,386 | +0.02(+0.27%) |
Mar 11, 2019 | 7.130 | 7.187 | 7.117 | 7.187 | 304,180 | +0.09(+1.27%) |
Mar 08, 2019 | 7.065 | 7.098 | 7.020 | 7.098 | 489,483 | +0.00(+0.00%) |
Mar 07, 2019 | 7.136 | 7.150 | 7.065 | 7.098 | 453,335 | -0.05(-0.72%) |
Mar 06, 2019 | 7.213 | 7.217 | 7.117 | 7.149 | 683,990 | -0.04(-0.62%) |
Mar 05, 2019 | 7.220 | 7.220 | 7.175 | 7.194 | 586,151 | -0.03(-0.36%) |
Mar 04, 2019 | 7.277 | 7.290 | 7.175 | 7.220 | 544,220 | -0.03(-0.35%) |