Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.875 | 7.918 | 7.823 | 7.858 | 28,094 | -0.04(-0.54%) |
May 30, 2019 | 7.986 | 8.032 | 7.780 | 7.900 | 88,930 | -0.05(-0.65%) |
May 29, 2019 | 7.935 | 8.020 | 7.883 | 7.952 | 64,008 | +0.01(+0.11%) |
May 28, 2019 | 8.038 | 8.063 | 7.935 | 7.943 | 24,697 | -0.06(-0.75%) |
May 24, 2019 | 7.909 | 8.012 | 7.892 | 8.003 | 38,003 | +0.16(+2.08%) |
May 23, 2019 | 7.952 | 7.986 | 7.832 | 7.840 | 32,381 | -0.19(-2.35%) |
May 22, 2019 | 8.029 | 8.055 | 8.029 | 8.029 | 18,641 | -0.01(-0.11%) |
May 21, 2019 | 8.063 | 8.089 | 8.020 | 8.038 | 23,753 | +0.01(+0.11%) |
May 20, 2019 | 8.218 | 8.278 | 8.020 | 8.029 | 30,341 | -0.20(-2.40%) |
May 17, 2019 | 8.158 | 8.261 | 8.158 | 8.226 | 41,734 | +0.00(+0.00%) |
May 16, 2019 | 8.209 | 8.269 | 8.132 | 8.226 | 266,237 | +0.04(+0.52%) |
May 15, 2019 | 8.106 | 8.226 | 8.106 | 8.183 | 35,002 | -0.03(-0.42%) |
May 14, 2019 | 8.106 | 8.252 | 8.106 | 8.218 | 45,253 | +0.11(+1.38%) |
May 13, 2019 | 8.158 | 8.269 | 8.063 | 8.106 | 35,048 | -0.13(-1.56%) |
May 10, 2019 | 8.141 | 8.278 | 8.132 | 8.235 | 109,115 | +0.05(+0.63%) |
May 09, 2019 | 8.183 | 8.245 | 8.109 | 8.183 | 119,979 | -0.02(-0.21%) |
May 08, 2019 | 8.166 | 8.269 | 8.149 | 8.201 | 53,184 | +0.06(+0.74%) |
May 07, 2019 | 8.226 | 8.261 | 8.132 | 8.141 | 48,735 | -0.10(-1.25%) |
May 06, 2019 | 8.218 | 8.320 | 8.107 | 8.244 | 49,537 | -0.03(-0.41%) |
May 03, 2019 | 8.167 | 8.320 | 8.167 | 8.278 | 32,225 | +0.12(+1.46%) |
May 02, 2019 | 8.175 | 8.209 | 8.081 | 8.158 | 18,209 | -0.02(-0.21%) |
May 01, 2019 | 8.226 | 8.312 | 8.167 | 8.175 | 84,930 | -0.07(-0.83%) |
Apr 30, 2019 | 8.226 | 8.346 | 8.192 | 8.244 | 71,613 | +0.03(+0.42%) |
Apr 29, 2019 | 8.098 | 8.235 | 8.098 | 8.209 | 92,798 | +0.09(+1.16%) |
Apr 26, 2019 | 7.877 | 8.124 | 7.851 | 8.116 | 18,866 | +0.24(+3.03%) |
Apr 25, 2019 | 7.936 | 7.996 | 7.825 | 7.877 | 24,170 | -0.10(-1.28%) |
Apr 24, 2019 | 8.133 | 8.133 | 7.936 | 7.979 | 16,282 | -0.09(-1.06%) |
Apr 23, 2019 | 8.303 | 8.517 | 8.013 | 8.064 | 97,510 | -0.14(-1.66%) |
Apr 22, 2019 | 7.917 | 8.354 | 7.917 | 8.201 | 7,032 | -0.03(-0.31%) |
Apr 18, 2019 | 8.295 | 8.380 | 8.184 | 8.226 | 16,874 | -0.12(-1.43%) |
Apr 17, 2019 | 8.423 | 8.585 | 8.269 | 8.346 | 24,215 | -0.06(-0.71%) |
Apr 16, 2019 | 8.372 | 8.448 | 8.278 | 8.406 | 21,479 | +0.07(+0.82%) |
Apr 15, 2019 | 8.662 | 8.662 | 8.303 | 8.337 | 15,517 | -0.10(-1.21%) |
Apr 12, 2019 | 8.414 | 8.448 | 8.380 | 8.440 | 21,444 | +0.06(+0.71%) |
Apr 11, 2019 | 8.286 | 8.406 | 8.261 | 8.380 | 30,080 | +0.09(+1.03%) |
Apr 10, 2019 | 8.261 | 8.346 | 8.244 | 8.295 | 19,323 | +0.03(+0.31%) |
Apr 09, 2019 | 8.329 | 8.372 | 8.252 | 8.269 | 16,262 | -0.07(-0.82%) |
Apr 08, 2019 | 8.295 | 8.380 | 8.295 | 8.337 | 14,782 | +0.02(+0.21%) |
Apr 05, 2019 | 8.295 | 8.397 | 8.150 | 8.320 | 58,591 | +0.12(+1.46%) |
Apr 04, 2019 | 8.124 | 8.209 | 8.022 | 8.201 | 23,927 | +0.09(+1.05%) |
Apr 03, 2019 | 8.192 | 8.192 | 8.030 | 8.116 | 20,746 | -0.03(-0.42%) |
Apr 02, 2019 | 8.116 | 8.295 | 8.090 | 8.150 | 76,235 | -0.12(-1.44%) |
Apr 01, 2019 | 7.962 | 8.303 | 7.936 | 8.269 | 85,124 | +0.39(+4.98%) |
Mar 29, 2019 | 8.030 | 8.073 | 7.808 | 7.877 | 65,270 | -0.11(-1.39%) |
Mar 28, 2019 | 8.226 | 8.244 | 7.911 | 7.988 | 38,910 | -0.14(-1.68%) |
Mar 27, 2019 | 8.039 | 8.192 | 7.988 | 8.124 | 37,900 | +0.03(+0.42%) |
Mar 26, 2019 | 7.860 | 8.090 | 7.800 | 8.090 | 33,890 | +0.28(+3.61%) |
Mar 25, 2019 | 7.595 | 7.834 | 7.595 | 7.808 | 30,798 | +0.20(+2.69%) |
Mar 22, 2019 | 8.064 | 8.141 | 7.604 | 7.604 | 53,669 | -0.49(-6.11%) |
Mar 21, 2019 | 8.150 | 8.295 | 8.098 | 8.098 | 36,421 | -0.05(-0.63%) |
Mar 20, 2019 | 8.346 | 8.346 | 8.141 | 8.150 | 31,731 | -0.09(-1.14%) |
Mar 19, 2019 | 8.448 | 8.448 | 8.244 | 8.244 | 83,935 | -0.19(-2.23%) |
Mar 18, 2019 | 8.508 | 8.525 | 8.431 | 8.431 | 33,250 | -0.03(-0.40%) |
Mar 15, 2019 | 8.474 | 8.504 | 8.423 | 8.465 | 223,467 | +0.00(+0.00%) |
Mar 14, 2019 | 8.465 | 8.517 | 8.440 | 8.465 | 50,896 | +0.01(+0.10%) |
Mar 13, 2019 | 8.372 | 8.517 | 8.372 | 8.457 | 68,241 | +0.09(+1.12%) |
Mar 12, 2019 | 8.517 | 8.534 | 8.354 | 8.363 | 326,390 | -0.15(-1.80%) |
Mar 11, 2019 | 8.329 | 8.534 | 8.329 | 8.517 | 33,365 | +0.12(+1.42%) |
Mar 08, 2019 | 8.295 | 8.491 | 8.278 | 8.397 | 44,177 | +0.08(+0.92%) |
Mar 07, 2019 | 8.201 | 8.372 | 8.201 | 8.320 | 45,593 | +0.01(+0.10%) |
Mar 06, 2019 | 8.380 | 8.534 | 8.303 | 8.312 | 53,135 | -0.12(-1.42%) |
Mar 05, 2019 | 8.380 | 8.482 | 8.244 | 8.431 | 682,376 | +0.03(+0.30%) |
Mar 04, 2019 | 8.406 | 8.542 | 8.406 | 8.406 | 55,011 | -0.03(-0.30%) |