Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.525 | 7.642 | 7.500 | 7.642 | 875,283 | +0.04(+0.49%) |
May 30, 2019 | 7.778 | 7.796 | 7.576 | 7.605 | 1,029,129 | -0.18(-2.30%) |
May 29, 2019 | 7.728 | 7.784 | 7.617 | 7.784 | 1,108,950 | +0.02(+0.24%) |
May 28, 2019 | 7.901 | 7.951 | 7.747 | 7.765 | 1,344,172 | -0.10(-1.33%) |
May 24, 2019 | 8.037 | 8.080 | 7.840 | 7.870 | 1,575,769 | -0.09(-1.16%) |
May 23, 2019 | 8.148 | 8.210 | 7.911 | 7.963 | 1,535,551 | -0.29(-3.52%) |
May 22, 2019 | 8.290 | 8.395 | 8.167 | 8.253 | 1,235,094 | -0.02(-0.22%) |
May 21, 2019 | 8.093 | 8.272 | 8.056 | 8.272 | 1,445,433 | +0.30(+3.80%) |
May 20, 2019 | 8.025 | 8.080 | 7.957 | 7.969 | 1,033,181 | -0.08(-1.00%) |
May 17, 2019 | 8.056 | 8.136 | 8.043 | 8.049 | 796,389 | -0.06(-0.69%) |
May 16, 2019 | 8.025 | 8.130 | 8.019 | 8.105 | 820,663 | +0.12(+1.47%) |
May 15, 2019 | 7.889 | 8.019 | 7.889 | 7.988 | 953,728 | +0.06(+0.78%) |
May 14, 2019 | 7.790 | 7.938 | 7.753 | 7.926 | 844,761 | +0.19(+2.39%) |
May 13, 2019 | 7.821 | 7.870 | 7.704 | 7.741 | 888,331 | -0.14(-1.80%) |
May 10, 2019 | 7.802 | 7.895 | 7.753 | 7.883 | 645,568 | +0.08(+1.03%) |
May 09, 2019 | 7.821 | 7.852 | 7.716 | 7.802 | 651,949 | -0.07(-0.94%) |
May 08, 2019 | 7.895 | 7.975 | 7.870 | 7.877 | 546,043 | -0.02(-0.23%) |
May 07, 2019 | 7.901 | 7.951 | 7.852 | 7.895 | 640,168 | -0.06(-0.78%) |
May 06, 2019 | 7.901 | 8.012 | 7.864 | 7.957 | 629,336 | -0.04(-0.46%) |
May 03, 2019 | 7.907 | 8.000 | 7.907 | 7.994 | 794,121 | +0.11(+1.41%) |
May 02, 2019 | 7.846 | 7.927 | 7.833 | 7.883 | 584,985 | -0.01(-0.08%) |
May 01, 2019 | 7.895 | 8.006 | 7.852 | 7.889 | 969,099 | +0.01(+0.16%) |
Apr 30, 2019 | 7.963 | 7.963 | 7.858 | 7.877 | 630,518 | -0.05(-0.62%) |
Apr 29, 2019 | 7.889 | 7.951 | 7.830 | 7.926 | 680,108 | +0.05(+0.63%) |
Apr 26, 2019 | 7.809 | 7.883 | 7.716 | 7.877 | 652,858 | +0.04(+0.47%) |
Apr 25, 2019 | 7.901 | 7.901 | 7.790 | 7.840 | 756,183 | -0.07(-0.94%) |
Apr 24, 2019 | 7.914 | 7.932 | 7.846 | 7.914 | 1,036,243 | +0.00(+0.00%) |
Apr 23, 2019 | 7.895 | 7.988 | 7.821 | 7.914 | 972,295 | +0.01(+0.16%) |
Apr 22, 2019 | 7.877 | 7.932 | 7.840 | 7.901 | 588,873 | +0.05(+0.63%) |
Apr 18, 2019 | 7.870 | 7.895 | 7.793 | 7.852 | 656,584 | -0.02(-0.24%) |
Apr 17, 2019 | 7.852 | 7.903 | 7.827 | 7.870 | 692,191 | +0.03(+0.39%) |
Apr 16, 2019 | 7.840 | 7.883 | 7.722 | 7.840 | 1,119,541 | +0.02(+0.24%) |
Apr 15, 2019 | 7.920 | 7.938 | 7.815 | 7.821 | 730,345 | -0.09(-1.17%) |
Apr 12, 2019 | 7.963 | 7.963 | 7.815 | 7.914 | 920,805 | +0.02(+0.23%) |
Apr 11, 2019 | 7.870 | 7.944 | 7.846 | 7.895 | 601,677 | +0.00(+0.00%) |
Apr 10, 2019 | 7.809 | 7.907 | 7.741 | 7.895 | 686,039 | +0.11(+1.43%) |
Apr 09, 2019 | 7.914 | 7.914 | 7.769 | 7.784 | 1,277,969 | -0.17(-2.17%) |
Apr 08, 2019 | 7.901 | 7.969 | 7.895 | 7.957 | 1,316,952 | +0.06(+0.70%) |
Apr 05, 2019 | 7.840 | 7.907 | 7.840 | 7.901 | 827,817 | +0.07(+0.87%) |
Apr 04, 2019 | 7.790 | 7.846 | 7.778 | 7.833 | 642,807 | +0.05(+0.63%) |
Apr 03, 2019 | 7.815 | 7.883 | 7.753 | 7.784 | 1,152,567 | -0.01(-0.16%) |
Apr 02, 2019 | 7.728 | 7.821 | 7.704 | 7.796 | 1,148,244 | +0.06(+0.80%) |
Apr 01, 2019 | 7.685 | 7.747 | 7.648 | 7.735 | 1,209,263 | +0.12(+1.54%) |
Mar 29, 2019 | 7.593 | 7.636 | 7.561 | 7.617 | 1,362,902 | +0.08(+1.06%) |
Mar 28, 2019 | 7.556 | 7.599 | 7.469 | 7.537 | 600,675 | -0.05(-0.65%) |
Mar 27, 2019 | 7.605 | 7.630 | 7.506 | 7.586 | 867,661 | -0.02(-0.24%) |
Mar 26, 2019 | 7.586 | 7.654 | 7.549 | 7.605 | 619,729 | +0.07(+0.90%) |
Mar 25, 2019 | 7.438 | 7.562 | 7.420 | 7.537 | 609,267 | +0.06(+0.74%) |
Mar 22, 2019 | 7.574 | 7.605 | 7.481 | 7.481 | 1,064,823 | -0.15(-2.02%) |
Mar 21, 2019 | 7.593 | 7.693 | 7.593 | 7.636 | 834,477 | +0.01(+0.16%) |
Mar 20, 2019 | 7.574 | 7.673 | 7.506 | 7.623 | 1,048,302 | +0.04(+0.57%) |
Mar 19, 2019 | 7.667 | 7.691 | 7.568 | 7.580 | 1,007,381 | -0.08(-1.05%) |
Mar 18, 2019 | 7.562 | 7.661 | 7.562 | 7.661 | 888,559 | +0.10(+1.39%) |
Mar 15, 2019 | 7.512 | 7.654 | 7.512 | 7.556 | 1,680,583 | +0.02(+0.33%) |
Mar 14, 2019 | 7.488 | 7.568 | 7.446 | 7.531 | 963,489 | +0.05(+0.66%) |
Mar 13, 2019 | 7.506 | 7.537 | 7.475 | 7.481 | 767,673 | +0.02(+0.33%) |
Mar 12, 2019 | 7.315 | 7.506 | 7.309 | 7.457 | 1,582,368 | +0.16(+2.20%) |
Mar 11, 2019 | 7.438 | 7.500 | 7.275 | 7.296 | 2,186,892 | -0.10(-1.42%) |
Mar 08, 2019 | 7.269 | 7.455 | 7.215 | 7.401 | 2,330,031 | +0.08(+1.15%) |
Mar 07, 2019 | 7.305 | 7.401 | 7.269 | 7.317 | 918,959 | +0.04(+0.49%) |
Mar 06, 2019 | 7.449 | 7.473 | 7.257 | 7.281 | 1,733,238 | -0.17(-2.33%) |
Mar 05, 2019 | 7.437 | 7.503 | 7.413 | 7.455 | 1,413,414 | +0.02(+0.24%) |
Mar 04, 2019 | 7.377 | 7.467 | 7.377 | 7.437 | 1,334,657 | +0.06(+0.81%) |