Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.390 | 7.423 | 7.390 | 7.415 | 28,471 | +0.03(+0.34%) |
May 30, 2019 | 7.381 | 7.398 | 7.373 | 7.390 | 21,972 | +0.00(+0.00%) |
May 29, 2019 | 7.381 | 7.410 | 7.373 | 7.390 | 34,954 | +0.01(+0.11%) |
May 28, 2019 | 7.381 | 7.402 | 7.373 | 7.381 | 28,000 | +0.03(+0.34%) |
May 24, 2019 | 7.406 | 7.406 | 7.356 | 7.356 | 16,508 | -0.03(-0.34%) |
May 23, 2019 | 7.356 | 7.398 | 7.356 | 7.381 | 22,511 | +0.02(+0.21%) |
May 22, 2019 | 7.375 | 7.383 | 7.350 | 7.365 | 21,734 | +0.01(+0.10%) |
May 21, 2019 | 7.367 | 7.367 | 7.350 | 7.358 | 52,014 | -0.02(-0.23%) |
May 20, 2019 | 7.400 | 7.400 | 7.373 | 7.375 | 35,035 | -0.02(-0.23%) |
May 17, 2019 | 7.383 | 7.392 | 7.371 | 7.392 | 6,960 | +0.00(+0.00%) |
May 16, 2019 | 7.425 | 7.428 | 7.383 | 7.392 | 71,457 | -0.02(-0.34%) |
May 15, 2019 | 7.367 | 7.433 | 7.367 | 7.417 | 65,307 | +0.02(+0.23%) |
May 14, 2019 | 7.417 | 7.417 | 7.400 | 7.400 | 9,368 | -0.02(-0.29%) |
May 13, 2019 | 7.375 | 7.425 | 7.375 | 7.422 | 11,773 | +0.06(+0.86%) |
May 10, 2019 | 7.400 | 7.400 | 7.358 | 7.358 | 16,680 | -0.03(-0.45%) |
May 09, 2019 | 7.408 | 7.408 | 7.375 | 7.392 | 30,698 | +0.00(+0.00%) |
May 08, 2019 | 7.383 | 7.403 | 7.367 | 7.392 | 20,545 | +0.01(+0.11%) |
May 07, 2019 | 7.375 | 7.390 | 7.371 | 7.383 | 17,486 | +0.01(+0.11%) |
May 06, 2019 | 7.358 | 7.375 | 7.351 | 7.375 | 13,188 | +0.02(+0.23%) |
May 03, 2019 | 7.375 | 7.375 | 7.358 | 7.358 | 44,040 | +0.00(+0.00%) |
May 02, 2019 | 7.350 | 7.375 | 7.342 | 7.358 | 50,952 | +0.00(+0.00%) |
May 01, 2019 | 7.350 | 7.367 | 7.333 | 7.358 | 14,300 | +0.02(+0.23%) |
Apr 30, 2019 | 7.350 | 7.350 | 7.333 | 7.342 | 13,982 | -0.01(-0.11%) |
Apr 29, 2019 | 7.333 | 7.350 | 7.333 | 7.350 | 24,646 | +0.02(+0.34%) |
Apr 26, 2019 | 7.300 | 7.333 | 7.300 | 7.325 | 26,880 | +0.03(+0.46%) |
Apr 25, 2019 | 7.275 | 7.292 | 7.258 | 7.292 | 31,439 | +0.02(+0.34%) |
Apr 24, 2019 | 7.267 | 7.278 | 7.258 | 7.267 | 34,858 | +0.03(+0.35%) |
Apr 23, 2019 | 7.250 | 7.267 | 7.234 | 7.242 | 32,495 | +0.00(+0.00%) |
Apr 22, 2019 | 7.250 | 7.267 | 7.242 | 7.242 | 32,485 | -0.01(-0.12%) |
Apr 18, 2019 | 7.267 | 7.268 | 7.250 | 7.250 | 25,320 | -0.03(-0.34%) |
Apr 17, 2019 | 7.250 | 7.283 | 7.250 | 7.275 | 29,128 | -0.00(-0.03%) |
Apr 16, 2019 | 7.294 | 7.294 | 7.277 | 7.277 | 14,936 | -0.02(-0.23%) |
Apr 15, 2019 | 7.285 | 7.302 | 7.277 | 7.294 | 26,153 | +0.00(+0.00%) |
Apr 12, 2019 | 7.302 | 7.302 | 7.277 | 7.294 | 46,466 | -0.01(-0.11%) |
Apr 11, 2019 | 7.302 | 7.310 | 7.302 | 7.302 | 42,916 | -0.01(-0.11%) |
Apr 10, 2019 | 7.294 | 7.310 | 7.285 | 7.310 | 17,824 | +0.02(+0.34%) |
Apr 09, 2019 | 7.285 | 7.294 | 7.269 | 7.285 | 26,120 | +0.01(+0.08%) |
Apr 08, 2019 | 7.285 | 7.294 | 7.280 | 7.280 | 10,362 | +0.00(+0.07%) |
Apr 05, 2019 | 7.277 | 7.285 | 7.269 | 7.275 | 8,908 | -0.00(-0.03%) |
Apr 04, 2019 | 7.260 | 7.294 | 7.260 | 7.277 | 23,835 | -0.01(-0.18%) |
Apr 03, 2019 | 7.294 | 7.294 | 7.277 | 7.290 | 17,600 | -0.01(-0.16%) |
Apr 02, 2019 | 7.285 | 7.318 | 7.277 | 7.302 | 23,837 | +0.02(+0.34%) |
Apr 01, 2019 | 7.310 | 7.318 | 7.252 | 7.277 | 33,945 | -0.04(-0.57%) |
Mar 29, 2019 | 7.327 | 7.327 | 7.285 | 7.318 | 9,028 | -0.02(-0.23%) |
Mar 28, 2019 | 7.327 | 7.335 | 7.294 | 7.335 | 18,769 | +0.04(+0.57%) |
Mar 27, 2019 | 7.285 | 7.294 | 7.277 | 7.294 | 46,228 | +0.00(+0.00%) |
Mar 26, 2019 | 7.315 | 7.318 | 7.286 | 7.294 | 13,942 | -0.01(-0.11%) |
Mar 25, 2019 | 7.352 | 7.352 | 7.285 | 7.302 | 6,748 | -0.02(-0.34%) |
Mar 22, 2019 | 7.285 | 7.327 | 7.285 | 7.327 | 41,651 | +0.04(+0.55%) |
Mar 21, 2019 | 7.252 | 7.318 | 7.236 | 7.286 | 44,339 | +0.05(+0.68%) |
Mar 20, 2019 | 7.204 | 7.246 | 7.204 | 7.237 | 29,850 | +0.03(+0.46%) |
Mar 19, 2019 | 7.246 | 7.246 | 7.200 | 7.204 | 22,635 | +0.01(+0.12%) |
Mar 18, 2019 | 7.229 | 7.229 | 7.188 | 7.196 | 8,682 | -0.01(-0.11%) |
Mar 15, 2019 | 7.204 | 7.213 | 7.196 | 7.204 | 26,929 | +0.01(+0.10%) |
Mar 14, 2019 | 7.213 | 7.229 | 7.196 | 7.197 | 24,429 | -0.02(-0.33%) |
Mar 13, 2019 | 7.221 | 7.232 | 7.221 | 7.221 | 3,563 | -0.01(-0.11%) |
Mar 12, 2019 | 7.213 | 7.249 | 7.213 | 7.229 | 22,669 | +0.01(+0.11%) |
Mar 11, 2019 | 7.221 | 7.254 | 7.221 | 7.221 | 46,906 | -0.02(-0.34%) |
Mar 08, 2019 | 7.237 | 7.257 | 7.229 | 7.246 | 13,645 | +0.01(+0.11%) |
Mar 07, 2019 | 7.204 | 7.237 | 7.204 | 7.237 | 16,778 | +0.02(+0.29%) |
Mar 06, 2019 | 7.196 | 7.228 | 7.188 | 7.217 | 22,672 | +0.02(+0.29%) |
Mar 05, 2019 | 7.229 | 7.229 | 7.196 | 7.196 | 16,410 | -0.01(-0.11%) |
Mar 04, 2019 | 7.204 | 7.229 | 7.201 | 7.204 | 14,598 | +0.00(+0.00%) |