Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.655 | 7.729 | 7.633 | 7.729 | 5,784 | +0.07(+0.87%) |
May 30, 2019 | 7.691 | 7.701 | 7.589 | 7.663 | 1,816 | -0.10(-1.34%) |
May 29, 2019 | 7.757 | 7.795 | 7.757 | 7.767 | 1,718 | -0.04(-0.48%) |
May 28, 2019 | 7.795 | 7.804 | 7.722 | 7.804 | 1,239 | +0.11(+1.47%) |
May 24, 2019 | 7.699 | 7.699 | 7.608 | 7.691 | 2,678 | +0.04(+0.47%) |
May 23, 2019 | 7.701 | 7.748 | 7.627 | 7.655 | 5,130 | -0.10(-1.26%) |
May 22, 2019 | 7.663 | 7.784 | 7.663 | 7.753 | 4,871 | +0.12(+1.53%) |
May 21, 2019 | 7.674 | 7.701 | 7.561 | 7.636 | 4,986 | +0.00(+0.00%) |
May 20, 2019 | 7.639 | 7.639 | 7.608 | 7.636 | 974 | -0.02(-0.24%) |
May 17, 2019 | 7.647 | 7.775 | 7.617 | 7.655 | 2,356 | -0.07(-0.97%) |
May 16, 2019 | 7.562 | 7.740 | 7.562 | 7.729 | 5,154 | +0.19(+2.46%) |
May 15, 2019 | 7.720 | 7.757 | 7.544 | 7.544 | 5,330 | -0.02(-0.25%) |
May 14, 2019 | 7.460 | 7.562 | 7.451 | 7.562 | 5,121 | +0.06(+0.74%) |
May 13, 2019 | 7.479 | 7.507 | 7.284 | 7.507 | 6,165 | -0.24(-3.11%) |
May 10, 2019 | 7.516 | 7.757 | 7.516 | 7.748 | 7,220 | +0.32(+4.31%) |
May 09, 2019 | 7.480 | 7.507 | 7.402 | 7.428 | 4,051 | -0.07(-0.93%) |
May 08, 2019 | 7.495 | 7.516 | 7.451 | 7.497 | 5,202 | +0.05(+0.61%) |
May 07, 2019 | 7.510 | 7.562 | 7.451 | 7.452 | 5,065 | -0.05(-0.61%) |
May 06, 2019 | 7.516 | 7.655 | 7.497 | 7.497 | 6,999 | -0.20(-2.65%) |
May 03, 2019 | 7.664 | 7.702 | 7.664 | 7.702 | 323 | +0.04(+0.49%) |
May 02, 2019 | 7.664 | 7.664 | 7.664 | 7.664 | 186 | -0.05(-0.61%) |
May 01, 2019 | 7.627 | 7.757 | 7.627 | 7.711 | 2,936 | +0.06(+0.83%) |
Apr 30, 2019 | 7.660 | 7.664 | 7.629 | 7.647 | 3,017 | -0.00(-0.04%) |
Apr 29, 2019 | 7.641 | 7.748 | 7.641 | 7.650 | 6,469 | +0.03(+0.42%) |
Apr 26, 2019 | 7.664 | 7.757 | 7.618 | 7.618 | 4,849 | -0.02(-0.27%) |
Apr 25, 2019 | 7.497 | 7.638 | 7.479 | 7.638 | 1,725 | -0.04(-0.58%) |
Apr 24, 2019 | 7.692 | 7.692 | 7.507 | 7.683 | 2,677 | +0.23(+3.11%) |
Apr 23, 2019 | 7.702 | 7.702 | 7.368 | 7.451 | 21,808 | -0.11(-1.47%) |
Apr 22, 2019 | 7.562 | 7.562 | 7.562 | 7.562 | 323 | +0.14(+1.88%) |
Apr 18, 2019 | 7.701 | 7.713 | 7.423 | 7.423 | 4,418 | -0.17(-2.20%) |
Apr 17, 2019 | 7.590 | 7.590 | 7.590 | 174 | +0.00(+0.00%) | |
Apr 16, 2019 | 7.720 | 7.720 | 7.590 | 7.590 | 1,257 | +0.03(+0.35%) |
Apr 15, 2019 | 7.564 | 7.564 | 7.564 | 7.564 | 141 | +0.05(+0.71%) |
Apr 12, 2019 | 7.511 | 7.511 | 7.511 | 7.511 | 107 | -0.13(-1.65%) |
Apr 11, 2019 | 7.637 | 7.637 | 7.637 | 7.637 | 161 | +0.02(+0.30%) |
Apr 10, 2019 | 7.614 | 7.614 | 7.614 | 7.614 | 299 | -0.02(-0.29%) |
Apr 09, 2019 | 7.664 | 7.683 | 7.637 | 7.637 | 3,353 | -0.09(-1.20%) |
Apr 08, 2019 | 7.729 | 7.729 | 7.729 | 7.729 | 210 | +0.00(+0.00%) |
Apr 05, 2019 | 7.601 | 7.736 | 7.601 | 7.729 | 862 | +0.16(+2.08%) |
Apr 04, 2019 | 7.702 | 7.720 | 7.572 | 7.572 | 7,768 | -0.15(-1.92%) |
Apr 03, 2019 | 7.654 | 7.739 | 7.654 | 7.720 | 1,455 | +0.01(+0.12%) |
Apr 02, 2019 | 7.649 | 7.724 | 7.649 | 7.711 | 1,540 | -0.01(-0.12%) |
Apr 01, 2019 | 7.634 | 7.725 | 7.498 | 7.720 | 5,017 | +0.14(+1.84%) |
Mar 29, 2019 | 7.637 | 7.775 | 7.581 | 7.581 | 1,293 | -0.26(-3.31%) |
Mar 28, 2019 | 7.562 | 7.887 | 7.446 | 7.841 | 16,663 | +0.27(+3.55%) |
Mar 27, 2019 | 7.368 | 7.841 | 7.340 | 7.572 | 12,019 | -0.06(-0.85%) |
Mar 26, 2019 | 7.841 | 7.841 | 7.636 | 7.636 | 448 | -0.20(-2.61%) |
Mar 25, 2019 | 7.841 | 7.878 | 7.841 | 7.841 | 815 | +0.05(+0.60%) |
Mar 22, 2019 | 7.835 | 7.835 | 7.794 | 7.794 | 754 | +0.05(+0.60%) |
Mar 21, 2019 | 7.665 | 7.887 | 7.665 | 7.748 | 717 | -0.09(-1.18%) |
Mar 20, 2019 | 7.622 | 7.841 | 7.591 | 7.841 | 1,134 | +0.20(+2.64%) |
Mar 19, 2019 | 7.627 | 7.655 | 7.497 | 7.639 | 1,326 | +0.01(+0.15%) |
Mar 18, 2019 | 7.627 | 7.627 | 7.627 | 7.627 | 248 | -0.00(-0.00%) |
Mar 15, 2019 | 7.497 | 7.627 | 7.497 | 7.627 | 862 | +0.16(+2.08%) |
Mar 14, 2019 | 7.472 | 7.472 | 7.472 | 29 | +0.00(+0.00%) | |
Mar 13, 2019 | 7.470 | 7.534 | 7.470 | 7.472 | 438 | +0.02(+0.28%) |
Mar 12, 2019 | 7.470 | 7.474 | 7.451 | 7.451 | 1,216 | -0.20(-2.65%) |
Mar 11, 2019 | 7.396 | 7.700 | 7.396 | 7.654 | 2,486 | -0.17(-2.18%) |
Mar 08, 2019 | 7.470 | 7.825 | 7.387 | 7.825 | 2,385 | +0.22(+2.85%) |
Mar 07, 2019 | 7.608 | 7.608 | 7.608 | 7.608 | 233 | -0.30(-3.76%) |
Mar 06, 2019 | 7.905 | 7.905 | 7.905 | 43 | +0.00(+0.00%) | |
Mar 05, 2019 | 7.905 | 7.905 | 7.905 | 7.905 | 241 | +0.07(+0.85%) |
Mar 04, 2019 | 7.838 | 8.060 | 7.700 | 7.838 | 9,624 | +0.08(+1.07%) |