Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.007 | 7.007 | 6.941 | 6.941 | 735 | -0.15(-2.13%) |
May 30, 2019 | 7.018 | 7.092 | 7.018 | 7.092 | 921 | +0.27(+3.89%) |
May 29, 2019 | 6.757 | 7.014 | 6.757 | 6.827 | 14,236 | -0.11(-1.65%) |
May 28, 2019 | 6.896 | 7.046 | 6.896 | 6.941 | 25,404 | +0.04(+0.53%) |
May 24, 2019 | 6.916 | 7.039 | 6.904 | 6.904 | 980 | +0.02(+0.30%) |
May 23, 2019 | 6.916 | 6.916 | 6.884 | 6.884 | 2,595 | -0.03(-0.47%) |
May 21, 2019 | 6.916 | 6.916 | 6.916 | 0 | +0.02(+0.30%) | |
May 20, 2019 | 6.892 | 6.896 | 6.867 | 6.896 | 3,208 | +0.03(+0.42%) |
May 17, 2019 | 6.867 | 6.867 | 6.867 | 6.867 | 245 | -0.07(-1.00%) |
May 16, 2019 | 7.010 | 7.010 | 6.757 | 6.937 | 18,637 | -0.41(-5.56%) |
May 15, 2019 | 7.345 | 7.345 | 7.345 | 2 | +0.00(+0.00%) | |
May 14, 2019 | 7.345 | 7.345 | 7.345 | 7.345 | 286 | +0.20(+2.86%) |
May 13, 2019 | 7.275 | 7.275 | 7.141 | 7.141 | 12,981 | -0.04(-0.57%) |
May 10, 2019 | 7.141 | 7.202 | 7.141 | 7.182 | 3,431 | -0.10(-1.39%) |
May 09, 2019 | 7.283 | 7.283 | 7.283 | 7.283 | 517 | +0.04(+0.56%) |
May 08, 2019 | 7.243 | 7.243 | 7.243 | 7.243 | 468 | +0.09(+1.25%) |
May 07, 2019 | 7.153 | 7.153 | 7.153 | 120 | +0.00(+0.00%) | |
May 06, 2019 | 7.345 | 7.345 | 7.153 | 7.153 | 2,820 | -0.03(-0.40%) |
May 03, 2019 | 7.182 | 7.182 | 7.182 | 7.182 | 490 | +0.04(+0.57%) |
May 02, 2019 | 7.222 | 7.222 | 7.141 | 7.141 | 8,837 | -0.08(-1.06%) |
May 01, 2019 | 7.198 | 7.234 | 7.182 | 7.217 | 1,470 | -0.00(-0.01%) |
Apr 30, 2019 | 7.218 | 7.218 | 7.218 | 7.218 | 367 | +0.05(+0.68%) |
Apr 29, 2019 | 7.128 | 7.169 | 7.128 | 7.169 | 5,019 | +0.03(+0.47%) |
Apr 26, 2019 | 7.135 | 7.135 | 7.135 | 29 | +0.00(+0.00%) | |
Apr 25, 2019 | 7.100 | 7.176 | 7.100 | 7.135 | 11,285 | +0.03(+0.38%) |
Apr 24, 2019 | 7.100 | 7.108 | 7.035 | 7.108 | 1,382 | -0.05(-0.74%) |
Apr 23, 2019 | 7.161 | 7.161 | 7.161 | 7.161 | 18,226 | -0.09(-1.24%) |
Apr 22, 2019 | 7.251 | 7.251 | 7.251 | 230 | +0.00(+0.00%) | |
Apr 18, 2019 | 7.279 | 7.279 | 7.177 | 7.251 | 4,166 | -0.01(-0.17%) |
Apr 17, 2019 | 7.263 | 7.345 | 7.263 | 7.263 | 12,038 | +0.00(+0.00%) |
Apr 16, 2019 | 7.157 | 7.294 | 7.141 | 7.263 | 43,064 | +0.16(+2.30%) |
Apr 15, 2019 | 7.209 | 7.209 | 7.100 | 7.100 | 40,726 | -0.16(-2.14%) |
Apr 12, 2019 | 7.255 | 7.255 | 7.255 | 4 | +0.00(+0.00%) | |
Apr 10, 2019 | 7.255 | 7.255 | 7.255 | 0 | -0.04(-0.56%) | |
Apr 08, 2019 | 7.296 | 7.296 | 7.296 | 0 | -0.05(-0.67%) | |
Apr 05, 2019 | 7.345 | 7.479 | 7.345 | 7.345 | 21,321 | -0.10(-1.32%) |
Apr 04, 2019 | 7.357 | 7.443 | 7.349 | 7.443 | 20,679 | +0.09(+1.28%) |
Apr 03, 2019 | 7.267 | 7.443 | 7.267 | 7.349 | 9,116 | +0.20(+2.86%) |
Apr 02, 2019 | 7.365 | 7.516 | 7.096 | 7.145 | 131,866 | -0.30(-4.00%) |
Apr 01, 2019 | 7.361 | 7.516 | 7.361 | 7.442 | 18,539 | +0.08(+1.11%) |
Mar 29, 2019 | 7.198 | 7.488 | 7.198 | 7.361 | 2,450 | +0.32(+4.49%) |
Mar 28, 2019 | 7.488 | 7.488 | 7.045 | 7.045 | 192,387 | -0.47(-6.27%) |
Mar 27, 2019 | 7.308 | 7.516 | 7.304 | 7.516 | 6,688 | +0.19(+2.58%) |
Mar 26, 2019 | 7.327 | 7.327 | 7.327 | 7.327 | 3,276 | +0.00(+0.04%) |
Mar 25, 2019 | 6.969 | 7.328 | 6.969 | 7.324 | 12,662 | +0.07(+0.96%) |
Mar 22, 2019 | 7.182 | 7.377 | 7.153 | 7.255 | 9,557 | +0.21(+3.01%) |
Mar 21, 2019 | 7.263 | 7.284 | 6.977 | 7.043 | 21,515 | -0.20(-2.76%) |
Mar 20, 2019 | 7.402 | 7.426 | 7.243 | 7.243 | 14,775 | -0.18(-2.47%) |
Mar 19, 2019 | 7.434 | 7.434 | 7.426 | 7.426 | 639 | -0.24(-3.09%) |
Mar 18, 2019 | 7.700 | 7.704 | 7.544 | 7.663 | 7,391 | +0.11(+1.51%) |
Mar 15, 2019 | 7.443 | 7.549 | 7.443 | 7.549 | 10,783 | +0.11(+1.43%) |
Mar 14, 2019 | 7.402 | 7.443 | 7.345 | 7.443 | 30,381 | +0.04(+0.55%) |
Mar 13, 2019 | 7.402 | 7.402 | 7.402 | 289 | +0.00(+0.00%) | |
Mar 12, 2019 | 7.345 | 7.402 | 7.345 | 7.402 | 2,578 | +0.04(+0.57%) |
Mar 11, 2019 | 7.320 | 7.447 | 7.320 | 7.360 | 18,579 | +0.12(+1.62%) |
Mar 08, 2019 | 7.243 | 7.394 | 7.243 | 7.243 | 29,408 | -0.10(-1.39%) |
Mar 07, 2019 | 7.222 | 7.345 | 7.145 | 7.345 | 7,036 | +0.00(+0.00%) |
Mar 06, 2019 | 7.345 | 7.345 | 7.341 | 7.345 | 4,560 | +0.00(+0.00%) |
Mar 05, 2019 | 7.161 | 7.345 | 7.161 | 7.345 | 4,528 | +0.11(+1.58%) |
Mar 04, 2019 | 7.243 | 7.377 | 7.230 | 7.230 | 26,426 | -0.01(-0.17%) |