Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.823 | 7.871 | 7.612 | 7.621 | 547,851 | -0.32(-3.99%) |
May 30, 2019 | 8.120 | 8.196 | 7.899 | 7.938 | 573,182 | -0.18(-2.24%) |
May 29, 2019 | 8.196 | 8.196 | 8.081 | 8.120 | 992,533 | -0.10(-1.17%) |
May 28, 2019 | 8.292 | 8.359 | 8.206 | 8.216 | 743,172 | -0.09(-1.04%) |
May 24, 2019 | 8.235 | 8.321 | 8.225 | 8.302 | 581,649 | +0.11(+1.29%) |
May 23, 2019 | 8.359 | 8.369 | 8.177 | 8.196 | 809,920 | -0.26(-3.06%) |
May 22, 2019 | 8.465 | 8.513 | 8.446 | 8.455 | 388,715 | -0.06(-0.68%) |
May 21, 2019 | 8.407 | 8.518 | 8.407 | 8.513 | 596,101 | +0.13(+1.60%) |
May 20, 2019 | 8.321 | 8.436 | 8.302 | 8.379 | 557,623 | +0.06(+0.69%) |
May 17, 2019 | 8.369 | 8.455 | 8.302 | 8.321 | 838,885 | -0.14(-1.70%) |
May 16, 2019 | 8.244 | 8.590 | 8.244 | 8.465 | 922,831 | +0.26(+3.15%) |
May 15, 2019 | 8.101 | 8.244 | 8.091 | 8.206 | 1,033,327 | +0.02(+0.23%) |
May 14, 2019 | 8.072 | 8.273 | 8.072 | 8.187 | 1,014,981 | +0.10(+1.18%) |
May 13, 2019 | 8.043 | 8.125 | 7.966 | 8.091 | 761,420 | -0.09(-1.06%) |
May 10, 2019 | 8.187 | 8.244 | 8.120 | 8.177 | 1,552,907 | -0.07(-0.81%) |
May 09, 2019 | 8.350 | 8.369 | 8.091 | 8.244 | 1,315,912 | -0.13(-1.60%) |
May 08, 2019 | 8.254 | 8.561 | 8.101 | 8.379 | 1,674,643 | +0.34(+4.17%) |
May 07, 2019 | 8.149 | 8.244 | 8.005 | 8.043 | 577,955 | -0.20(-2.44%) |
May 06, 2019 | 7.976 | 8.264 | 7.947 | 8.244 | 513,641 | +0.10(+1.18%) |
May 03, 2019 | 8.081 | 8.225 | 8.053 | 8.149 | 1,237,778 | +0.11(+1.31%) |
May 02, 2019 | 8.072 | 8.149 | 7.986 | 8.043 | 428,914 | -0.02(-0.24%) |
May 01, 2019 | 8.168 | 8.196 | 8.053 | 8.062 | 649,810 | -0.12(-1.41%) |
Apr 30, 2019 | 8.177 | 8.216 | 8.072 | 8.177 | 796,671 | +0.00(+0.00%) |
Apr 29, 2019 | 8.120 | 8.244 | 8.120 | 8.177 | 1,325,066 | +0.06(+0.71%) |
Apr 26, 2019 | 8.034 | 8.158 | 8.014 | 8.120 | 329,420 | +0.05(+0.59%) |
Apr 25, 2019 | 8.120 | 8.158 | 8.043 | 8.072 | 330,337 | -0.10(-1.17%) |
Apr 24, 2019 | 8.168 | 8.206 | 8.091 | 8.168 | 857,451 | +0.00(+0.00%) |
Apr 23, 2019 | 8.149 | 8.292 | 8.101 | 8.168 | 702,574 | +0.02(+0.24%) |
Apr 22, 2019 | 8.081 | 8.168 | 8.057 | 8.149 | 532,499 | +0.04(+0.47%) |
Apr 18, 2019 | 8.034 | 8.129 | 8.034 | 8.110 | 504,249 | +0.06(+0.71%) |
Apr 17, 2019 | 8.177 | 8.216 | 8.053 | 8.053 | 742,824 | -0.10(-1.18%) |
Apr 16, 2019 | 8.139 | 8.216 | 8.120 | 8.149 | 693,916 | +0.06(+0.71%) |
Apr 15, 2019 | 8.072 | 8.110 | 8.024 | 8.091 | 596,757 | +0.04(+0.48%) |
Apr 12, 2019 | 8.053 | 8.158 | 8.005 | 8.053 | 750,532 | +0.09(+1.08%) |
Apr 11, 2019 | 7.976 | 8.091 | 7.947 | 7.966 | 840,265 | +0.00(+0.00%) |
Apr 10, 2019 | 7.832 | 7.966 | 7.808 | 7.966 | 771,634 | +0.15(+1.96%) |
Apr 09, 2019 | 7.909 | 7.909 | 7.784 | 7.813 | 637,442 | -0.11(-1.33%) |
Apr 08, 2019 | 7.861 | 7.938 | 7.794 | 7.918 | 553,582 | +0.02(+0.24%) |
Apr 05, 2019 | 7.823 | 7.909 | 7.708 | 7.899 | 846,187 | +0.05(+0.61%) |
Apr 04, 2019 | 7.803 | 7.928 | 7.775 | 7.851 | 730,664 | +0.05(+0.61%) |
Apr 03, 2019 | 7.669 | 8.067 | 7.602 | 7.803 | 2,033,471 | +0.16(+2.13%) |
Apr 02, 2019 | 7.640 | 7.669 | 7.564 | 7.640 | 1,525,995 | -0.01(-0.13%) |
Apr 01, 2019 | 7.545 | 7.746 | 7.545 | 7.650 | 1,264,744 | +0.11(+1.40%) |
Mar 29, 2019 | 7.602 | 7.621 | 7.516 | 7.545 | 1,012,462 | +0.00(+0.00%) |
Mar 28, 2019 | 7.554 | 7.640 | 7.506 | 7.545 | 650,111 | +0.00(+0.00%) |
Mar 27, 2019 | 7.631 | 7.679 | 7.430 | 7.545 | 1,389,638 | -0.11(-1.38%) |
Mar 26, 2019 | 7.755 | 7.861 | 7.549 | 7.650 | 1,293,045 | -0.07(-0.87%) |
Mar 25, 2019 | 7.660 | 7.775 | 7.583 | 7.717 | 1,558,803 | +0.06(+0.75%) |
Mar 22, 2019 | 8.053 | 8.115 | 7.650 | 7.660 | 1,242,159 | -0.49(-6.00%) |
Mar 21, 2019 | 8.110 | 8.312 | 8.062 | 8.149 | 1,164,504 | +0.00(+0.00%) |
Mar 20, 2019 | 8.216 | 8.292 | 8.149 | 8.149 | 924,580 | -0.07(-0.82%) |
Mar 19, 2019 | 8.292 | 8.379 | 8.216 | 8.216 | 1,229,019 | -0.07(-0.81%) |
Mar 18, 2019 | 8.302 | 8.431 | 8.264 | 8.283 | 1,179,500 | +0.00(+0.00%) |
Mar 15, 2019 | 8.196 | 8.350 | 8.158 | 8.283 | 2,718,710 | +0.06(+0.70%) |
Mar 14, 2019 | 8.225 | 8.249 | 8.053 | 8.225 | 5,549,631 | +0.10(+1.18%) |
Mar 13, 2019 | 8.110 | 8.158 | 8.034 | 8.129 | 1,509,054 | +0.07(+0.83%) |
Mar 12, 2019 | 8.072 | 8.110 | 8.024 | 8.062 | 916,351 | +0.00(+0.00%) |
Mar 11, 2019 | 8.034 | 8.196 | 8.005 | 8.062 | 1,782,293 | +0.07(+0.84%) |
Mar 08, 2019 | 8.024 | 8.091 | 7.986 | 7.995 | 882,905 | -0.07(-0.83%) |
Mar 07, 2019 | 8.072 | 8.139 | 7.957 | 8.062 | 719,379 | -0.03(-0.36%) |
Mar 06, 2019 | 8.254 | 8.321 | 8.081 | 8.091 | 918,230 | -0.09(-1.06%) |
Mar 05, 2019 | 8.149 | 8.253 | 8.110 | 8.177 | 1,450,455 | +0.03(+0.35%) |
Mar 04, 2019 | 8.292 | 8.321 | 8.014 | 8.149 | 956,489 | -0.02(-0.23%) |