Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.900 | 7.010 | 6.770 | 6.850 | 87,400 | -0.11(-1.58%) |
May 30, 2019 | 6.970 | 7.050 | 6.860 | 6.960 | 64,669 | -0.03(-0.43%) |
May 29, 2019 | 7.070 | 7.070 | 6.931 | 6.990 | 60,001 | -0.08(-1.13%) |
May 28, 2019 | 7.160 | 7.170 | 7.030 | 7.070 | 71,940 | -0.10(-1.39%) |
May 24, 2019 | 7.160 | 7.290 | 7.135 | 7.170 | 26,500 | +0.01(+0.14%) |
May 23, 2019 | 7.280 | 7.300 | 7.110 | 7.160 | 118,846 | -0.16(-2.19%) |
May 22, 2019 | 7.320 | 7.370 | 7.210 | 7.320 | 23,497 | +0.08(+1.10%) |
May 21, 2019 | 7.280 | 7.450 | 7.220 | 7.240 | 39,120 | -0.01(-0.14%) |
May 20, 2019 | 7.200 | 7.310 | 7.100 | 7.250 | 20,955 | -0.06(-0.82%) |
May 17, 2019 | 7.100 | 7.450 | 7.030 | 7.310 | 61,800 | -0.09(-1.22%) |
May 16, 2019 | 7.540 | 7.590 | 7.300 | 7.400 | 63,222 | -0.19(-2.50%) |
May 15, 2019 | 7.440 | 7.600 | 7.140 | 7.590 | 38,941 | +0.07(+0.93%) |
May 14, 2019 | 7.340 | 7.730 | 7.240 | 7.520 | 210,957 | +0.27(+3.72%) |
May 13, 2019 | 7.030 | 7.290 | 7.000 | 7.250 | 572,857 | -0.06(-0.82%) |
May 10, 2019 | 7.310 | 7.390 | 7.210 | 7.310 | 69,200 | +0.00(+0.00%) |
May 09, 2019 | 7.280 | 7.330 | 7.166 | 7.310 | 48,467 | +0.04(+0.55%) |
May 08, 2019 | 7.400 | 7.400 | 7.250 | 7.270 | 48,986 | -0.01(-0.14%) |
May 07, 2019 | 7.450 | 7.460 | 7.190 | 7.280 | 30,523 | -0.16(-2.15%) |
May 06, 2019 | 7.120 | 7.440 | 7.120 | 7.440 | 90,569 | +0.29(+4.06%) |
May 03, 2019 | 7.180 | 7.240 | 7.115 | 7.150 | 47,000 | -0.05(-0.69%) |
May 02, 2019 | 7.260 | 7.280 | 7.150 | 7.200 | 46,406 | -0.12(-1.64%) |
May 01, 2019 | 7.380 | 7.500 | 7.310 | 7.320 | 55,130 | -0.07(-0.95%) |
Apr 30, 2019 | 7.590 | 7.630 | 7.360 | 7.390 | 200,302 | -0.31(-4.03%) |
Apr 29, 2019 | 7.730 | 7.790 | 7.391 | 7.700 | 124,433 | -0.10(-1.28%) |
Apr 26, 2019 | 8.030 | 8.030 | 7.777 | 7.800 | 42,500 | -0.15(-1.89%) |
Apr 25, 2019 | 8.040 | 8.050 | 7.870 | 7.950 | 18,331 | -0.04(-0.50%) |
Apr 24, 2019 | 7.910 | 8.040 | 7.880 | 7.990 | 24,165 | +0.00(+0.00%) |
Apr 23, 2019 | 7.990 | 8.030 | 7.910 | 7.990 | 33,027 | -0.04(-0.50%) |
Apr 22, 2019 | 8.010 | 8.030 | 7.940 | 8.030 | 24,837 | +0.02(+0.25%) |
Apr 18, 2019 | 7.850 | 8.080 | 7.810 | 8.010 | 50,200 | +0.20(+2.56%) |
Apr 17, 2019 | 7.930 | 7.990 | 7.810 | 7.810 | 24,592 | -0.21(-2.62%) |
Apr 16, 2019 | 7.970 | 8.080 | 7.930 | 8.020 | 39,822 | +0.05(+0.63%) |
Apr 15, 2019 | 8.030 | 8.030 | 7.930 | 7.970 | 27,699 | +0.01(+0.13%) |
Apr 12, 2019 | 7.870 | 7.980 | 7.840 | 7.960 | 31,400 | +0.09(+1.14%) |
Apr 11, 2019 | 7.860 | 7.890 | 7.820 | 7.870 | 24,587 | +0.02(+0.25%) |
Apr 10, 2019 | 7.830 | 7.920 | 7.820 | 7.850 | 36,890 | +0.05(+0.64%) |
Apr 09, 2019 | 7.730 | 7.820 | 7.730 | 7.800 | 33,285 | +0.03(+0.39%) |
Apr 08, 2019 | 7.890 | 7.890 | 7.730 | 7.770 | 41,094 | -0.06(-0.77%) |
Apr 05, 2019 | 7.820 | 7.940 | 7.810 | 7.830 | 15,900 | +0.04(+0.51%) |
Apr 04, 2019 | 7.980 | 8.020 | 7.590 | 7.790 | 242,948 | -0.31(-3.83%) |
Apr 03, 2019 | 8.140 | 8.160 | 8.030 | 8.100 | 114,488 | -0.02(-0.25%) |
Apr 02, 2019 | 8.160 | 8.180 | 8.080 | 8.120 | 81,442 | +0.01(+0.12%) |
Apr 01, 2019 | 8.160 | 8.240 | 8.060 | 8.110 | 117,120 | +0.17(+2.14%) |
Mar 29, 2019 | 7.840 | 7.940 | 7.750 | 7.940 | 132,400 | +0.14(+1.79%) |
Mar 28, 2019 | 7.730 | 7.860 | 7.720 | 7.800 | 81,070 | +0.08(+1.04%) |
Mar 27, 2019 | 7.670 | 7.763 | 7.590 | 7.720 | 62,195 | -0.07(-0.90%) |
Mar 26, 2019 | 7.650 | 7.810 | 7.630 | 7.790 | 52,670 | +0.20(+2.64%) |
Mar 25, 2019 | 7.610 | 7.690 | 7.540 | 7.590 | 34,330 | -0.10(-1.30%) |
Mar 22, 2019 | 7.970 | 7.979 | 7.650 | 7.690 | 53,700 | -0.30(-3.75%) |
Mar 21, 2019 | 7.820 | 8.050 | 7.800 | 7.990 | 64,448 | +0.17(+2.17%) |
Mar 20, 2019 | 7.840 | 7.920 | 7.790 | 7.820 | 36,337 | +0.01(+0.13%) |
Mar 19, 2019 | 7.880 | 7.910 | 7.770 | 7.810 | 44,406 | -0.01(-0.13%) |
Mar 18, 2019 | 7.860 | 7.970 | 7.790 | 7.820 | 72,662 | +0.02(+0.26%) |
Mar 15, 2019 | 7.900 | 7.980 | 7.610 | 7.800 | 97,100 | -0.15(-1.89%) |
Mar 14, 2019 | 7.940 | 8.040 | 7.920 | 7.950 | 57,727 | -0.09(-1.12%) |
Mar 13, 2019 | 8.210 | 8.270 | 8.035 | 8.040 | 107,266 | -0.16(-1.95%) |
Mar 12, 2019 | 8.170 | 8.340 | 8.140 | 8.200 | 162,055 | +0.06(+0.74%) |
Mar 11, 2019 | 7.940 | 8.180 | 7.860 | 8.140 | 234,544 | +0.20(+2.52%) |
Mar 08, 2019 | 7.680 | 8.000 | 7.550 | 7.940 | 231,000 | +0.19(+2.45%) |
Mar 07, 2019 | 7.880 | 7.995 | 7.730 | 7.750 | 274,620 | -0.10(-1.27%) |
Mar 06, 2019 | 7.840 | 7.890 | 7.770 | 7.850 | 101,698 | +0.01(+0.13%) |
Mar 05, 2019 | 7.650 | 7.890 | 7.650 | 7.840 | 129,977 | +0.19(+2.48%) |
Mar 04, 2019 | 7.700 | 7.750 | 7.550 | 7.650 | 171,467 | -0.02(-0.26%) |