Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.463 | 7.463 | 7.424 | 7.424 | 28,253 | -0.14(-1.91%) |
May 30, 2019 | 7.579 | 7.579 | 7.568 | 7.568 | 6,942 | -0.02(-0.22%) |
May 29, 2019 | 7.641 | 7.641 | 7.535 | 7.585 | 40,638 | -0.11(-1.41%) |
May 28, 2019 | 7.741 | 7.743 | 7.691 | 7.693 | 15,838 | -0.04(-0.47%) |
May 24, 2019 | 7.724 | 7.752 | 7.718 | 7.729 | 9,537 | +0.09(+1.16%) |
May 23, 2019 | 7.663 | 7.685 | 7.602 | 7.641 | 46,104 | -0.13(-1.72%) |
May 22, 2019 | 7.752 | 7.829 | 7.752 | 7.774 | 15,649 | -0.01(-0.07%) |
May 21, 2019 | 7.791 | 7.815 | 7.774 | 7.779 | 24,413 | +0.04(+0.56%) |
May 20, 2019 | 7.763 | 7.807 | 7.702 | 7.736 | 21,913 | -0.10(-1.34%) |
May 17, 2019 | 7.818 | 7.879 | 7.791 | 7.841 | 12,597 | -0.07(-0.89%) |
May 16, 2019 | 7.841 | 7.922 | 7.835 | 7.911 | 13,232 | +0.12(+1.54%) |
May 15, 2019 | 7.629 | 7.830 | 7.449 | 7.792 | 75,541 | +0.03(+0.42%) |
May 14, 2019 | 7.748 | 7.789 | 7.737 | 7.759 | 14,707 | +0.09(+1.21%) |
May 13, 2019 | 7.726 | 7.737 | 7.667 | 7.667 | 19,781 | -0.20(-2.49%) |
May 10, 2019 | 7.808 | 7.868 | 7.808 | 7.862 | 8,460 | +0.05(+0.70%) |
May 09, 2019 | 7.781 | 7.830 | 7.770 | 7.808 | 17,803 | -0.08(-1.03%) |
May 08, 2019 | 7.797 | 7.933 | 7.797 | 7.889 | 40,614 | +0.10(+1.26%) |
May 07, 2019 | 7.841 | 7.862 | 7.786 | 7.792 | 55,411 | -0.14(-1.81%) |
May 06, 2019 | 7.879 | 7.966 | 7.812 | 7.935 | 28,602 | -0.10(-1.19%) |
May 03, 2019 | 7.976 | 8.031 | 7.976 | 8.031 | 16,920 | +0.11(+1.37%) |
May 02, 2019 | 8.025 | 8.036 | 7.879 | 7.922 | 47,021 | -0.07(-0.88%) |
May 01, 2019 | 7.998 | 8.074 | 7.987 | 7.993 | 31,451 | -0.02(-0.27%) |
Apr 30, 2019 | 7.960 | 8.020 | 7.960 | 8.015 | 9,352 | +0.02(+0.20%) |
Apr 29, 2019 | 7.960 | 8.004 | 7.944 | 7.998 | 38,587 | +0.07(+0.89%) |
Apr 26, 2019 | 7.938 | 7.964 | 7.925 | 7.928 | 21,518 | -0.02(-0.21%) |
Apr 25, 2019 | 7.938 | 7.984 | 7.933 | 7.944 | 22,196 | -0.02(-0.21%) |
Apr 24, 2019 | 7.938 | 7.996 | 7.938 | 7.960 | 40,693 | -0.01(-0.07%) |
Apr 23, 2019 | 7.958 | 7.975 | 7.911 | 7.966 | 24,339 | -0.03(-0.34%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.764 | 7.993 | 10,047 | +0.01(+0.14%) |
Apr 18, 2019 | 8.004 | 8.004 | 7.976 | 7.982 | 10,851 | -0.01(-0.14%) |
Apr 17, 2019 | 7.993 | 8.005 | 7.993 | 7.993 | 13,217 | +0.05(+0.62%) |
Apr 16, 2019 | 7.955 | 7.987 | 7.938 | 7.944 | 31,734 | +0.03(+0.41%) |
Apr 15, 2019 | 7.933 | 7.933 | 7.862 | 7.911 | 34,677 | -0.01(-0.07%) |
Apr 12, 2019 | 7.884 | 7.917 | 7.862 | 7.917 | 39,357 | +0.07(+0.90%) |
Apr 11, 2019 | 7.808 | 7.846 | 7.808 | 7.846 | 36,555 | +0.04(+0.56%) |
Apr 10, 2019 | 7.786 | 7.845 | 7.781 | 7.803 | 24,471 | +0.02(+0.28%) |
Apr 09, 2019 | 7.857 | 7.857 | 7.781 | 7.781 | 19,406 | -0.08(-1.04%) |
Apr 08, 2019 | 7.868 | 7.872 | 7.846 | 7.862 | 37,906 | +0.03(+0.35%) |
Apr 05, 2019 | 7.846 | 7.857 | 7.835 | 7.835 | 9,747 | -0.03(-0.41%) |
Apr 04, 2019 | 7.884 | 7.884 | 7.843 | 7.868 | 55,389 | +0.04(+0.49%) |
Apr 03, 2019 | 7.721 | 7.868 | 7.721 | 7.830 | 41,787 | +0.11(+1.44%) |
Apr 02, 2019 | 7.699 | 7.721 | 7.699 | 7.718 | 18,038 | +0.06(+0.75%) |
Apr 01, 2019 | 7.645 | 7.694 | 7.645 | 7.661 | 32,058 | +0.06(+0.79%) |
Mar 29, 2019 | 7.566 | 7.601 | 7.566 | 7.601 | 29,610 | +0.05(+0.72%) |
Mar 28, 2019 | 7.509 | 7.547 | 7.509 | 7.547 | 30,730 | -0.02(-0.22%) |
Mar 27, 2019 | 7.563 | 7.580 | 7.536 | 7.563 | 18,485 | +0.02(+0.22%) |
Mar 26, 2019 | 7.563 | 7.569 | 7.520 | 7.547 | 14,499 | +0.05(+0.73%) |
Mar 25, 2019 | 7.466 | 7.536 | 7.466 | 7.493 | 15,257 | +0.02(+0.29%) |
Mar 22, 2019 | 7.607 | 7.607 | 7.457 | 7.471 | 36,415 | -0.16(-2.07%) |
Mar 21, 2019 | 7.661 | 7.694 | 7.629 | 7.629 | 4,708 | -0.07(-0.85%) |
Mar 20, 2019 | 7.672 | 7.743 | 7.639 | 7.694 | 37,895 | -0.01(-0.14%) |
Mar 19, 2019 | 7.699 | 7.774 | 7.699 | 7.705 | 24,059 | +0.07(+0.93%) |
Mar 18, 2019 | 7.612 | 7.661 | 7.607 | 7.634 | 42,260 | +0.01(+0.14%) |
Mar 15, 2019 | 7.596 | 7.670 | 7.596 | 7.623 | 26,299 | +0.08(+1.01%) |
Mar 14, 2019 | 7.520 | 7.569 | 7.520 | 7.547 | 74,908 | -0.02(-0.29%) |
Mar 13, 2019 | 7.493 | 7.569 | 7.487 | 7.569 | 44,996 | +0.11(+1.53%) |
Mar 12, 2019 | 7.427 | 7.455 | 7.395 | 7.455 | 32,685 | +0.06(+0.81%) |
Mar 11, 2019 | 7.465 | 7.465 | 7.395 | 7.395 | 192,561 | -0.05(-0.62%) |
Mar 08, 2019 | 7.406 | 7.455 | 7.406 | 7.441 | 4,781 | -0.02(-0.32%) |
Mar 07, 2019 | 7.558 | 7.558 | 7.422 | 7.465 | 28,405 | -0.12(-1.58%) |
Mar 06, 2019 | 7.618 | 7.618 | 7.569 | 7.585 | 49,086 | -0.03(-0.36%) |
Mar 05, 2019 | 7.645 | 7.645 | 7.612 | 7.612 | 31,699 | -0.02(-0.28%) |
Mar 04, 2019 | 7.688 | 7.688 | 7.607 | 7.634 | 46,181 | +0.00(+0.00%) |