Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.799 | 7.847 | 7.589 | 7.599 | 549,485 | -0.32(-3.99%) |
May 30, 2019 | 8.096 | 8.172 | 7.876 | 7.914 | 574,891 | -0.18(-2.24%) |
May 29, 2019 | 8.172 | 8.172 | 8.057 | 8.096 | 995,492 | -0.10(-1.17%) |
May 28, 2019 | 8.268 | 8.335 | 8.182 | 8.191 | 745,388 | -0.09(-1.04%) |
May 24, 2019 | 8.210 | 8.296 | 8.201 | 8.277 | 583,383 | +0.11(+1.29%) |
May 23, 2019 | 8.335 | 8.344 | 8.153 | 8.172 | 812,335 | -0.26(-3.06%) |
May 22, 2019 | 8.440 | 8.488 | 8.421 | 8.430 | 389,874 | -0.06(-0.68%) |
May 21, 2019 | 8.382 | 8.492 | 8.382 | 8.488 | 597,879 | +0.13(+1.60%) |
May 20, 2019 | 8.296 | 8.411 | 8.277 | 8.354 | 559,286 | +0.06(+0.69%) |
May 17, 2019 | 8.344 | 8.430 | 8.277 | 8.296 | 841,386 | -0.14(-1.70%) |
May 16, 2019 | 8.220 | 8.564 | 8.220 | 8.440 | 925,582 | +0.26(+3.15%) |
May 15, 2019 | 8.077 | 8.220 | 8.067 | 8.182 | 1,036,408 | +0.02(+0.23%) |
May 14, 2019 | 8.048 | 8.249 | 8.048 | 8.163 | 1,018,007 | +0.10(+1.18%) |
May 13, 2019 | 8.019 | 8.100 | 7.943 | 8.067 | 763,690 | -0.09(-1.06%) |
May 10, 2019 | 8.163 | 8.220 | 8.096 | 8.153 | 1,557,537 | -0.07(-0.81%) |
May 09, 2019 | 8.325 | 8.344 | 8.067 | 8.220 | 1,319,835 | -0.13(-1.60%) |
May 08, 2019 | 8.229 | 8.535 | 8.077 | 8.354 | 1,679,635 | +0.33(+4.17%) |
May 07, 2019 | 8.124 | 8.220 | 7.981 | 8.019 | 579,678 | -0.20(-2.44%) |
May 06, 2019 | 7.952 | 8.239 | 7.924 | 8.220 | 515,172 | +0.10(+1.18%) |
May 03, 2019 | 8.057 | 8.201 | 8.029 | 8.124 | 1,241,468 | +0.11(+1.31%) |
May 02, 2019 | 8.048 | 8.124 | 7.962 | 8.019 | 430,192 | -0.02(-0.24%) |
May 01, 2019 | 8.143 | 8.172 | 8.029 | 8.038 | 651,747 | -0.11(-1.41%) |
Apr 30, 2019 | 8.153 | 8.191 | 8.048 | 8.153 | 799,046 | +0.00(+0.00%) |
Apr 29, 2019 | 8.096 | 8.220 | 8.096 | 8.153 | 1,329,016 | +0.06(+0.71%) |
Apr 26, 2019 | 8.010 | 8.134 | 7.991 | 8.096 | 330,402 | +0.05(+0.59%) |
Apr 25, 2019 | 8.096 | 8.134 | 8.019 | 8.048 | 331,322 | -0.10(-1.17%) |
Apr 24, 2019 | 8.143 | 8.182 | 8.067 | 8.143 | 860,008 | +0.00(+0.00%) |
Apr 23, 2019 | 8.124 | 8.268 | 8.077 | 8.143 | 704,668 | +0.02(+0.24%) |
Apr 22, 2019 | 8.057 | 8.143 | 8.034 | 8.124 | 534,086 | +0.04(+0.47%) |
Apr 18, 2019 | 8.010 | 8.105 | 8.010 | 8.086 | 505,752 | +0.06(+0.71%) |
Apr 17, 2019 | 8.153 | 8.191 | 8.029 | 8.029 | 745,039 | -0.10(-1.18%) |
Apr 16, 2019 | 8.115 | 8.191 | 8.096 | 8.124 | 695,984 | +0.06(+0.71%) |
Apr 15, 2019 | 8.048 | 8.086 | 8.000 | 8.067 | 598,536 | +0.04(+0.48%) |
Apr 12, 2019 | 8.029 | 8.134 | 7.981 | 8.029 | 752,769 | +0.09(+1.08%) |
Apr 11, 2019 | 7.952 | 8.067 | 7.924 | 7.943 | 842,770 | +0.00(+0.00%) |
Apr 10, 2019 | 7.809 | 7.943 | 7.785 | 7.943 | 773,935 | +0.15(+1.96%) |
Apr 09, 2019 | 7.885 | 7.885 | 7.761 | 7.790 | 639,342 | -0.11(-1.33%) |
Apr 08, 2019 | 7.838 | 7.914 | 7.771 | 7.895 | 555,233 | +0.02(+0.24%) |
Apr 05, 2019 | 7.799 | 7.885 | 7.685 | 7.876 | 848,709 | +0.05(+0.61%) |
Apr 04, 2019 | 7.780 | 7.904 | 7.752 | 7.828 | 732,842 | +0.05(+0.61%) |
Apr 03, 2019 | 7.646 | 8.043 | 7.580 | 7.780 | 2,039,533 | +0.16(+2.13%) |
Apr 02, 2019 | 7.618 | 7.646 | 7.541 | 7.618 | 1,530,544 | -0.01(-0.13%) |
Apr 01, 2019 | 7.522 | 7.723 | 7.522 | 7.627 | 1,268,514 | +0.11(+1.40%) |
Mar 29, 2019 | 7.580 | 7.599 | 7.494 | 7.522 | 1,015,480 | +0.00(+0.00%) |
Mar 28, 2019 | 7.532 | 7.618 | 7.484 | 7.522 | 652,049 | +0.00(+0.00%) |
Mar 27, 2019 | 7.608 | 7.656 | 7.407 | 7.522 | 1,393,781 | -0.11(-1.38%) |
Mar 26, 2019 | 7.732 | 7.838 | 7.527 | 7.627 | 1,296,900 | -0.07(-0.87%) |
Mar 25, 2019 | 7.637 | 7.752 | 7.560 | 7.694 | 1,563,450 | +0.06(+0.75%) |
Mar 22, 2019 | 8.029 | 8.091 | 7.627 | 7.637 | 1,245,862 | -0.49(-6.00%) |
Mar 21, 2019 | 8.086 | 8.287 | 8.038 | 8.124 | 1,167,976 | +0.00(+0.00%) |
Mar 20, 2019 | 8.191 | 8.268 | 8.124 | 8.124 | 927,336 | -0.07(-0.82%) |
Mar 19, 2019 | 8.268 | 8.354 | 8.191 | 8.191 | 1,232,683 | -0.07(-0.81%) |
Mar 18, 2019 | 8.277 | 8.406 | 8.239 | 8.258 | 1,183,017 | +0.00(+0.00%) |
Mar 15, 2019 | 8.172 | 8.325 | 8.134 | 8.258 | 2,726,815 | +0.06(+0.70%) |
Mar 14, 2019 | 8.201 | 8.225 | 8.029 | 8.201 | 5,566,176 | +0.10(+1.18%) |
Mar 13, 2019 | 8.086 | 8.134 | 8.010 | 8.105 | 1,513,553 | +0.07(+0.83%) |
Mar 12, 2019 | 8.048 | 8.086 | 8.000 | 8.038 | 919,083 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.172 | 7.981 | 8.038 | 1,787,606 | +0.07(+0.84%) |
Mar 08, 2019 | 8.000 | 8.067 | 7.962 | 7.971 | 885,537 | -0.07(-0.83%) |
Mar 07, 2019 | 8.048 | 8.115 | 7.933 | 8.038 | 721,523 | -0.03(-0.36%) |
Mar 06, 2019 | 8.229 | 8.296 | 8.057 | 8.067 | 920,968 | -0.09(-1.06%) |
Mar 05, 2019 | 8.124 | 8.228 | 8.086 | 8.153 | 1,454,779 | +0.03(+0.35%) |
Mar 04, 2019 | 8.268 | 8.296 | 7.991 | 8.124 | 959,341 | -0.02(-0.23%) |