Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.210 | 7.310 | 7.200 | 7.310 | 254,700 | +0.01(+0.10%) |
May 30, 2019 | 7.305 | 7.364 | 7.270 | 7.303 | 234,839 | -0.04(-0.51%) |
May 29, 2019 | 7.270 | 7.340 | 7.235 | 7.340 | 196,359 | -0.02(-0.20%) |
May 28, 2019 | 7.380 | 7.440 | 7.340 | 7.355 | 155,912 | -0.04(-0.61%) |
May 24, 2019 | 7.340 | 7.410 | 7.310 | 7.400 | 188,400 | +0.09(+1.23%) |
May 23, 2019 | 7.200 | 7.320 | 7.170 | 7.310 | 140,522 | -0.06(-0.81%) |
May 22, 2019 | 7.305 | 7.370 | 7.305 | 7.370 | 163,461 | +0.08(+1.10%) |
May 21, 2019 | 7.265 | 7.330 | 7.240 | 7.290 | 335,154 | +0.08(+1.04%) |
May 20, 2019 | 7.200 | 7.251 | 7.190 | 7.215 | 119,425 | +0.06(+0.77%) |
May 17, 2019 | 7.120 | 7.250 | 7.120 | 7.160 | 189,300 | +0.19(+2.72%) |
May 16, 2019 | 6.890 | 7.000 | 6.870 | 6.970 | 177,523 | +0.06(+0.87%) |
May 15, 2019 | 6.750 | 6.920 | 6.750 | 6.910 | 222,431 | +0.03(+0.44%) |
May 14, 2019 | 6.850 | 6.910 | 6.820 | 6.880 | 258,627 | +0.06(+0.88%) |
May 13, 2019 | 6.802 | 6.870 | 6.760 | 6.820 | 190,293 | -0.25(-3.54%) |
May 10, 2019 | 6.990 | 7.080 | 6.950 | 7.070 | 268,600 | +0.13(+1.87%) |
May 09, 2019 | 6.910 | 6.980 | 6.870 | 6.940 | 162,392 | -0.15(-2.12%) |
May 08, 2019 | 7.040 | 7.120 | 7.040 | 7.090 | 259,710 | +0.12(+1.72%) |
May 07, 2019 | 7.000 | 7.010 | 6.950 | 6.970 | 278,769 | -0.19(-2.65%) |
May 06, 2019 | 7.040 | 7.180 | 7.040 | 7.160 | 162,577 | -0.10(-1.32%) |
May 03, 2019 | 7.220 | 7.270 | 7.190 | 7.256 | 105,700 | +0.05(+0.64%) |
May 02, 2019 | 7.220 | 7.228 | 7.180 | 7.210 | 97,090 | -0.02(-0.28%) |
May 01, 2019 | 7.260 | 7.360 | 7.230 | 7.230 | 112,370 | -0.06(-0.82%) |
Apr 30, 2019 | 7.280 | 7.310 | 7.250 | 7.290 | 164,685 | +0.03(+0.39%) |
Apr 29, 2019 | 7.245 | 7.272 | 7.230 | 7.262 | 114,519 | -0.01(-0.18%) |
Apr 26, 2019 | 7.240 | 7.300 | 7.230 | 7.275 | 118,700 | -0.01(-0.21%) |
Apr 25, 2019 | 7.290 | 7.312 | 7.260 | 7.290 | 887,739 | -0.13(-1.75%) |
Apr 24, 2019 | 7.440 | 7.460 | 7.400 | 7.420 | 536,996 | -0.02(-0.30%) |
Apr 23, 2019 | 7.400 | 7.460 | 7.400 | 7.442 | 184,084 | -0.02(-0.24%) |
Apr 22, 2019 | 7.470 | 7.500 | 7.400 | 7.460 | 82,712 | -0.00(-0.07%) |
Apr 18, 2019 | 7.475 | 7.490 | 7.446 | 7.465 | 363,700 | +0.04(+0.47%) |
Apr 17, 2019 | 7.450 | 7.480 | 7.430 | 7.430 | 182,941 | +0.15(+2.06%) |
Apr 16, 2019 | 7.220 | 7.340 | 7.220 | 7.280 | 212,290 | +0.12(+1.68%) |
Apr 15, 2019 | 7.195 | 7.210 | 7.150 | 7.160 | 130,980 | -0.05(-0.69%) |
Apr 12, 2019 | 7.230 | 7.250 | 7.210 | 7.210 | 140,000 | +0.12(+1.62%) |
Apr 11, 2019 | 7.120 | 7.150 | 7.090 | 7.095 | 1,321,494 | +0.09(+1.28%) |
Apr 10, 2019 | 6.990 | 7.060 | 6.972 | 7.005 | 157,865 | +0.02(+0.36%) |
Apr 09, 2019 | 7.020 | 7.020 | 6.952 | 6.980 | 355,243 | -0.23(-3.19%) |
Apr 08, 2019 | 7.210 | 7.220 | 7.180 | 7.210 | 118,815 | -0.01(-0.21%) |
Apr 05, 2019 | 7.232 | 7.272 | 7.210 | 7.225 | 268,900 | -0.10(-1.30%) |
Apr 04, 2019 | 7.290 | 7.340 | 7.290 | 7.320 | 424,510 | +0.04(+0.55%) |
Apr 03, 2019 | 7.230 | 7.310 | 7.220 | 7.280 | 160,127 | -0.06(-0.82%) |
Apr 02, 2019 | 7.320 | 7.350 | 7.300 | 7.340 | 134,193 | -0.04(-0.54%) |
Apr 01, 2019 | 7.350 | 7.380 | 7.320 | 7.380 | 514,680 | +0.12(+1.65%) |
Mar 29, 2019 | 7.210 | 7.260 | 7.172 | 7.260 | 149,200 | +0.13(+1.82%) |
Mar 28, 2019 | 7.160 | 7.160 | 7.070 | 7.130 | 272,417 | +0.00(+0.00%) |
Mar 27, 2019 | 7.172 | 7.195 | 7.070 | 7.130 | 151,717 | +0.03(+0.42%) |
Mar 26, 2019 | 7.100 | 7.130 | 7.086 | 7.100 | 131,167 | -0.01(-0.14%) |
Mar 25, 2019 | 7.062 | 7.120 | 7.050 | 7.110 | 179,042 | +0.07(+0.92%) |
Mar 22, 2019 | 7.138 | 7.150 | 7.045 | 7.045 | 138,500 | -0.20(-2.69%) |
Mar 21, 2019 | 7.200 | 7.250 | 7.200 | 7.240 | 154,842 | -0.01(-0.14%) |
Mar 20, 2019 | 7.222 | 7.280 | 7.200 | 7.250 | 201,351 | -0.01(-0.14%) |
Mar 19, 2019 | 7.370 | 7.380 | 7.240 | 7.260 | 557,910 | +0.10(+1.40%) |
Mar 18, 2019 | 7.160 | 7.186 | 7.150 | 7.160 | 386,920 | -0.02(-0.28%) |
Mar 15, 2019 | 7.240 | 7.258 | 7.170 | 7.180 | 924,800 | +0.05(+0.77%) |
Mar 14, 2019 | 7.133 | 7.150 | 7.107 | 7.125 | 172,934 | +0.03(+0.42%) |
Mar 13, 2019 | 7.060 | 7.110 | 7.060 | 7.095 | 164,086 | +0.05(+0.78%) |
Mar 12, 2019 | 7.050 | 7.052 | 7.020 | 7.040 | 196,741 | -0.04(-0.56%) |
Mar 11, 2019 | 7.028 | 7.090 | 7.028 | 7.080 | 236,762 | -0.01(-0.14%) |
Mar 08, 2019 | 7.062 | 7.110 | 7.050 | 7.090 | 1,398,700 | +0.04(+0.64%) |
Mar 07, 2019 | 7.130 | 7.130 | 7.040 | 7.045 | 244,057 | -0.15(-2.08%) |
Mar 06, 2019 | 7.290 | 7.290 | 7.190 | 7.195 | 221,412 | -0.11(-1.57%) |
Mar 05, 2019 | 7.350 | 7.360 | 7.300 | 7.310 | 469,539 | -0.10(-1.28%) |
Mar 04, 2019 | 7.700 | 7.710 | 7.300 | 7.405 | 465,436 | -0.29(-3.77%) |