Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.595 | 7.604 | 7.279 | 7.400 | 1,109,250 | -0.29(-3.74%) |
May 30, 2019 | 7.919 | 8.040 | 7.659 | 7.687 | 732,627 | -0.23(-2.93%) |
May 29, 2019 | 7.993 | 8.040 | 7.799 | 7.919 | 831,483 | -0.16(-1.95%) |
May 28, 2019 | 8.169 | 8.262 | 8.030 | 8.077 | 1,457,991 | -0.09(-1.14%) |
May 24, 2019 | 7.910 | 8.281 | 7.910 | 8.169 | 1,175,896 | +0.33(+4.26%) |
May 23, 2019 | 7.771 | 7.863 | 7.634 | 7.836 | 1,370,414 | -0.01(-0.12%) |
May 22, 2019 | 7.964 | 7.991 | 7.799 | 7.845 | 1,008,320 | -0.11(-1.38%) |
May 21, 2019 | 7.771 | 7.955 | 7.771 | 7.955 | 1,363,727 | +0.23(+2.97%) |
May 20, 2019 | 7.845 | 7.863 | 7.643 | 7.726 | 1,635,870 | -0.08(-1.06%) |
May 17, 2019 | 7.707 | 7.826 | 7.570 | 7.808 | 2,309,025 | +0.07(+0.95%) |
May 16, 2019 | 7.597 | 7.817 | 7.561 | 7.735 | 1,735,652 | +0.16(+2.06%) |
May 15, 2019 | 7.377 | 7.607 | 7.286 | 7.579 | 1,336,129 | +0.25(+3.37%) |
May 14, 2019 | 7.057 | 7.432 | 7.052 | 7.332 | 1,312,121 | +0.21(+2.96%) |
May 13, 2019 | 6.928 | 7.167 | 6.690 | 7.121 | 1,797,922 | +0.01(+0.13%) |
May 10, 2019 | 6.626 | 7.130 | 6.433 | 7.112 | 2,932,629 | +0.16(+2.24%) |
May 09, 2019 | 7.387 | 7.556 | 6.736 | 6.956 | 2,923,804 | -0.53(-7.10%) |
May 08, 2019 | 7.698 | 7.698 | 7.396 | 7.487 | 840,692 | -0.19(-2.51%) |
May 07, 2019 | 7.808 | 7.863 | 7.597 | 7.680 | 767,408 | -0.17(-2.22%) |
May 06, 2019 | 7.771 | 7.914 | 7.689 | 7.854 | 1,656,857 | -0.05(-0.58%) |
May 03, 2019 | 7.652 | 7.955 | 7.652 | 7.900 | 892,468 | +0.25(+3.23%) |
May 02, 2019 | 7.927 | 7.982 | 7.607 | 7.652 | 785,189 | -0.27(-3.47%) |
May 01, 2019 | 7.826 | 8.037 | 7.753 | 7.927 | 1,023,627 | +0.12(+1.53%) |
Apr 30, 2019 | 7.817 | 7.891 | 7.680 | 7.808 | 1,192,962 | -0.02(-0.23%) |
Apr 29, 2019 | 7.671 | 7.881 | 7.634 | 7.826 | 561,527 | +0.17(+2.28%) |
Apr 26, 2019 | 7.570 | 7.662 | 7.506 | 7.652 | 551,477 | +0.09(+1.21%) |
Apr 25, 2019 | 7.698 | 7.735 | 7.460 | 7.561 | 643,371 | -0.08(-1.08%) |
Apr 24, 2019 | 7.652 | 7.716 | 7.588 | 7.643 | 1,006,047 | -0.03(-0.36%) |
Apr 23, 2019 | 7.652 | 7.726 | 7.524 | 7.671 | 810,461 | +0.05(+0.60%) |
Apr 22, 2019 | 7.735 | 7.735 | 7.584 | 7.625 | 715,057 | -0.05(-0.72%) |
Apr 18, 2019 | 7.680 | 7.808 | 7.538 | 7.680 | 1,542,696 | -0.02(-0.24%) |
Apr 17, 2019 | 7.817 | 7.835 | 7.680 | 7.698 | 1,002,720 | -0.06(-0.83%) |
Apr 16, 2019 | 7.881 | 7.955 | 7.698 | 7.762 | 802,566 | -0.09(-1.17%) |
Apr 15, 2019 | 7.817 | 7.895 | 7.735 | 7.854 | 763,151 | +0.02(+0.23%) |
Apr 12, 2019 | 7.744 | 7.845 | 7.684 | 7.836 | 768,184 | +0.13(+1.66%) |
Apr 11, 2019 | 7.643 | 7.771 | 7.588 | 7.707 | 836,865 | +0.06(+0.84%) |
Apr 10, 2019 | 7.478 | 7.680 | 7.453 | 7.643 | 633,034 | +0.17(+2.33%) |
Apr 09, 2019 | 7.671 | 7.726 | 7.414 | 7.469 | 1,235,495 | -0.20(-2.63%) |
Apr 08, 2019 | 7.735 | 7.759 | 7.652 | 7.671 | 745,244 | -0.11(-1.41%) |
Apr 05, 2019 | 7.781 | 7.799 | 7.634 | 7.781 | 631,678 | +0.01(+0.12%) |
Apr 04, 2019 | 7.616 | 7.790 | 7.561 | 7.771 | 877,501 | +0.16(+2.05%) |
Apr 03, 2019 | 7.707 | 7.881 | 7.597 | 7.616 | 979,055 | -0.05(-0.60%) |
Apr 02, 2019 | 7.881 | 8.035 | 7.497 | 7.662 | 863,781 | -0.20(-2.56%) |
Apr 01, 2019 | 7.643 | 7.872 | 7.607 | 7.863 | 1,157,949 | +0.22(+2.88%) |
Mar 29, 2019 | 7.671 | 7.799 | 7.552 | 7.643 | 789,243 | +0.00(+0.00%) |
Mar 28, 2019 | 7.634 | 7.744 | 7.506 | 7.643 | 583,944 | +0.02(+0.24%) |
Mar 27, 2019 | 7.735 | 7.744 | 7.469 | 7.625 | 2,336,550 | -0.11(-1.42%) |
Mar 26, 2019 | 7.707 | 7.845 | 7.634 | 7.735 | 705,358 | +0.06(+0.84%) |
Mar 25, 2019 | 7.634 | 7.744 | 7.377 | 7.671 | 1,023,058 | +0.02(+0.24%) |
Mar 22, 2019 | 8.111 | 8.248 | 7.625 | 7.652 | 1,135,799 | -0.47(-5.76%) |
Mar 21, 2019 | 8.111 | 8.285 | 8.029 | 8.120 | 859,656 | +0.05(+0.68%) |
Mar 20, 2019 | 8.294 | 8.340 | 7.982 | 8.065 | 986,891 | -0.25(-2.98%) |
Mar 19, 2019 | 8.285 | 8.541 | 8.266 | 8.312 | 1,355,750 | +0.09(+1.11%) |
Mar 18, 2019 | 8.166 | 8.321 | 8.074 | 8.221 | 954,465 | +0.06(+0.79%) |
Mar 15, 2019 | 8.202 | 8.295 | 8.028 | 8.156 | 1,702,662 | -0.05(-0.56%) |
Mar 14, 2019 | 8.111 | 8.331 | 8.065 | 8.202 | 1,483,734 | +0.09(+1.13%) |
Mar 13, 2019 | 8.184 | 8.184 | 8.046 | 8.111 | 1,114,970 | -0.04(-0.45%) |
Mar 12, 2019 | 7.817 | 8.202 | 7.808 | 8.147 | 2,628,609 | +0.37(+4.71%) |
Mar 11, 2019 | 7.973 | 7.991 | 7.744 | 7.781 | 1,697,741 | -0.17(-2.19%) |
Mar 08, 2019 | 7.817 | 7.964 | 7.744 | 7.955 | 2,248,575 | +0.09(+1.17%) |
Mar 07, 2019 | 7.863 | 8.065 | 7.771 | 7.863 | 2,025,953 | -0.01(-0.12%) |
Mar 06, 2019 | 8.477 | 8.477 | 7.845 | 7.872 | 3,025,396 | -0.60(-7.03%) |
Mar 05, 2019 | 8.331 | 8.523 | 8.276 | 8.468 | 1,989,578 | +0.09(+1.09%) |
Mar 04, 2019 | 8.413 | 8.459 | 8.257 | 8.376 | 1,049,688 | -0.04(-0.44%) |