Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.810 | 7.858 | 7.600 | 7.609 | 548,721 | -0.32(-3.99%) |
May 30, 2019 | 8.107 | 8.183 | 7.887 | 7.925 | 574,092 | -0.18(-2.24%) |
May 29, 2019 | 8.183 | 8.183 | 8.069 | 8.107 | 994,108 | -0.10(-1.17%) |
May 28, 2019 | 8.279 | 8.346 | 8.193 | 8.203 | 744,352 | -0.09(-1.04%) |
May 24, 2019 | 8.222 | 8.308 | 8.212 | 8.289 | 582,572 | +0.11(+1.41%) |
May 23, 2019 | 8.336 | 8.346 | 8.155 | 8.174 | 812,156 | -0.26(-3.06%) |
May 22, 2019 | 8.442 | 8.489 | 8.422 | 8.432 | 389,788 | -0.06(-0.68%) |
May 21, 2019 | 8.384 | 8.494 | 8.384 | 8.489 | 597,747 | +0.13(+1.60%) |
May 20, 2019 | 8.298 | 8.413 | 8.279 | 8.356 | 559,163 | +0.06(+0.69%) |
May 17, 2019 | 8.346 | 8.432 | 8.279 | 8.298 | 841,201 | -0.14(-1.70%) |
May 16, 2019 | 8.222 | 8.566 | 8.222 | 8.442 | 925,378 | +0.26(+3.15%) |
May 15, 2019 | 8.078 | 8.222 | 8.069 | 8.183 | 1,036,180 | +0.02(+0.23%) |
May 14, 2019 | 8.050 | 8.250 | 8.050 | 8.164 | 1,017,783 | +0.10(+1.18%) |
May 13, 2019 | 8.021 | 8.102 | 7.944 | 8.069 | 763,522 | -0.09(-1.06%) |
May 10, 2019 | 8.164 | 8.222 | 8.097 | 8.155 | 1,557,194 | -0.07(-0.81%) |
May 09, 2019 | 8.327 | 8.346 | 8.069 | 8.222 | 1,319,545 | -0.13(-1.60%) |
May 08, 2019 | 8.231 | 8.537 | 8.078 | 8.356 | 1,679,266 | +0.33(+4.17%) |
May 07, 2019 | 8.126 | 8.222 | 7.983 | 8.021 | 579,551 | -0.20(-2.44%) |
May 06, 2019 | 7.954 | 8.241 | 7.925 | 8.222 | 515,059 | +0.10(+1.18%) |
May 03, 2019 | 8.059 | 8.203 | 8.031 | 8.126 | 1,241,195 | +0.11(+1.31%) |
May 02, 2019 | 8.050 | 8.126 | 7.964 | 8.021 | 430,098 | -0.02(-0.24%) |
May 01, 2019 | 8.145 | 8.174 | 8.031 | 8.040 | 651,604 | -0.11(-1.41%) |
Apr 30, 2019 | 8.155 | 8.193 | 8.050 | 8.155 | 798,871 | +0.00(+0.00%) |
Apr 29, 2019 | 8.097 | 8.222 | 8.097 | 8.155 | 1,328,724 | +0.06(+0.71%) |
Apr 26, 2019 | 8.011 | 8.136 | 7.992 | 8.097 | 330,329 | +0.05(+0.59%) |
Apr 25, 2019 | 8.097 | 8.136 | 8.021 | 8.050 | 331,249 | -0.10(-1.17%) |
Apr 24, 2019 | 8.145 | 8.183 | 8.069 | 8.145 | 859,818 | +0.00(+0.00%) |
Apr 23, 2019 | 8.126 | 8.270 | 8.078 | 8.145 | 704,513 | +0.02(+0.24%) |
Apr 22, 2019 | 8.059 | 8.145 | 8.035 | 8.126 | 533,969 | +0.04(+0.47%) |
Apr 18, 2019 | 8.011 | 8.107 | 8.011 | 8.088 | 505,641 | +0.06(+0.71%) |
Apr 17, 2019 | 8.155 | 8.193 | 8.031 | 8.031 | 744,875 | -0.10(-1.18%) |
Apr 16, 2019 | 8.117 | 8.193 | 8.097 | 8.126 | 695,831 | +0.06(+0.71%) |
Apr 15, 2019 | 8.050 | 8.088 | 8.002 | 8.069 | 598,404 | +0.04(+0.48%) |
Apr 12, 2019 | 8.031 | 8.136 | 7.983 | 8.031 | 752,603 | +0.09(+1.08%) |
Apr 11, 2019 | 7.954 | 8.069 | 7.925 | 7.944 | 842,584 | +0.00(+0.00%) |
Apr 10, 2019 | 7.811 | 7.944 | 7.787 | 7.944 | 773,764 | +0.15(+1.96%) |
Apr 09, 2019 | 7.887 | 7.887 | 7.763 | 7.792 | 639,201 | -0.11(-1.33%) |
Apr 08, 2019 | 7.839 | 7.916 | 7.772 | 7.897 | 555,111 | +0.02(+0.24%) |
Apr 05, 2019 | 7.801 | 7.887 | 7.686 | 7.878 | 848,523 | +0.05(+0.61%) |
Apr 04, 2019 | 7.782 | 7.906 | 7.753 | 7.830 | 732,681 | +0.05(+0.61%) |
Apr 03, 2019 | 7.648 | 8.045 | 7.581 | 7.782 | 2,039,085 | +0.16(+2.13%) |
Apr 02, 2019 | 7.619 | 7.648 | 7.543 | 7.619 | 1,530,207 | -0.01(-0.13%) |
Apr 01, 2019 | 7.524 | 7.725 | 7.524 | 7.629 | 1,268,235 | +0.11(+1.40%) |
Mar 29, 2019 | 7.581 | 7.600 | 7.495 | 7.524 | 1,015,257 | +0.00(+0.00%) |
Mar 28, 2019 | 7.533 | 7.619 | 7.486 | 7.524 | 651,905 | +0.00(+0.00%) |
Mar 27, 2019 | 7.610 | 7.658 | 7.409 | 7.524 | 1,393,474 | -0.11(-1.38%) |
Mar 26, 2019 | 7.734 | 7.839 | 7.528 | 7.629 | 1,296,614 | -0.07(-0.87%) |
Mar 25, 2019 | 7.639 | 7.753 | 7.562 | 7.696 | 1,563,106 | +0.06(+0.75%) |
Mar 22, 2019 | 8.031 | 8.093 | 7.629 | 7.639 | 1,245,588 | -0.49(-6.00%) |
Mar 21, 2019 | 8.088 | 8.289 | 8.040 | 8.126 | 1,167,719 | +0.00(+0.00%) |
Mar 20, 2019 | 8.193 | 8.270 | 8.126 | 8.126 | 927,132 | -0.07(-0.82%) |
Mar 19, 2019 | 8.270 | 8.356 | 8.193 | 8.193 | 1,232,411 | -0.07(-0.81%) |
Mar 18, 2019 | 8.279 | 8.408 | 8.241 | 8.260 | 1,182,756 | +0.00(+0.00%) |
Mar 15, 2019 | 8.174 | 8.327 | 8.136 | 8.260 | 2,726,215 | +0.07(+0.82%) |
Mar 14, 2019 | 8.193 | 8.217 | 8.021 | 8.193 | 5,571,444 | +0.10(+1.18%) |
Mar 13, 2019 | 8.078 | 8.126 | 8.002 | 8.098 | 1,514,985 | +0.07(+0.83%) |
Mar 12, 2019 | 8.040 | 8.078 | 7.993 | 8.031 | 919,952 | +0.00(+0.00%) |
Mar 11, 2019 | 8.002 | 8.164 | 7.973 | 8.031 | 1,789,298 | +0.07(+0.84%) |
Mar 08, 2019 | 7.993 | 8.059 | 7.954 | 7.964 | 886,375 | -0.07(-0.83%) |
Mar 07, 2019 | 8.040 | 8.107 | 7.926 | 8.031 | 722,206 | -0.03(-0.36%) |
Mar 06, 2019 | 8.222 | 8.289 | 8.050 | 8.059 | 921,840 | -0.09(-1.06%) |
Mar 05, 2019 | 8.117 | 8.221 | 8.078 | 8.145 | 1,456,156 | +0.03(+0.35%) |
Mar 04, 2019 | 8.260 | 8.289 | 7.983 | 8.117 | 960,249 | -0.02(-0.23%) |