Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.450 | 7.690 | 7.450 | 7.690 | 1,400 | +0.22(+2.95%) |
May 30, 2019 | 7.510 | 7.700 | 7.450 | 7.470 | 2,789 | -0.12(-1.55%) |
May 29, 2019 | 8.120 | 8.260 | 7.430 | 7.588 | 9,196 | -0.16(-2.09%) |
May 28, 2019 | 8.140 | 8.140 | 7.750 | 7.750 | 5,253 | -0.07(-0.90%) |
May 24, 2019 | 7.450 | 7.820 | 7.410 | 7.820 | 5,200 | +0.12(+1.56%) |
May 23, 2019 | 7.820 | 7.823 | 7.700 | 7.700 | 8,430 | -0.21(-2.65%) |
May 21, 2019 | 7.910 | 7.910 | 7.910 | 0 | -0.17(-2.11%) | |
May 20, 2019 | 8.110 | 8.160 | 8.080 | 8.080 | 5,201 | +0.00(+0.00%) |
May 17, 2019 | 7.850 | 8.080 | 7.850 | 8.080 | 2,600 | +0.12(+1.51%) |
May 16, 2019 | 8.095 | 8.095 | 7.810 | 7.960 | 311 | +0.04(+0.51%) |
May 15, 2019 | 7.940 | 8.360 | 7.770 | 7.920 | 22,166 | +0.22(+2.86%) |
May 14, 2019 | 7.700 | 7.710 | 7.700 | 7.700 | 764 | +0.29(+3.91%) |
May 13, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 106 | -0.23(-3.01%) |
May 10, 2019 | 7.610 | 7.640 | 7.610 | 7.640 | 1,100 | +0.04(+0.53%) |
May 09, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 160 | +0.03(+0.40%) |
May 08, 2019 | 7.720 | 7.720 | 7.570 | 7.570 | 512 | -0.15(-1.94%) |
May 07, 2019 | 7.700 | 7.950 | 7.570 | 7.720 | 4,408 | +0.07(+0.92%) |
May 06, 2019 | 7.650 | 7.800 | 7.650 | 7.650 | 1,081 | -0.22(-2.80%) |
May 03, 2019 | 8.080 | 8.080 | 7.870 | 7.870 | 1,100 | -0.21(-2.60%) |
May 02, 2019 | 7.590 | 8.360 | 7.590 | 8.080 | 10,268 | +0.33(+4.26%) |
May 01, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 182 | +0.06(+0.80%) |
Apr 30, 2019 | 7.688 | 7.688 | 7.688 | 52 | +0.00(+0.00%) | |
Apr 29, 2019 | 7.688 | 7.688 | 7.688 | 7.688 | 756 | -0.30(-3.78%) |
Apr 26, 2019 | 7.990 | 7.990 | 7.990 | 38 | +0.00(+0.00%) | |
Apr 25, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 112 | +0.00(+0.00%) |
Apr 24, 2019 | 7.713 | 7.990 | 7.713 | 7.990 | 1,484 | +0.34(+4.44%) |
Apr 23, 2019 | 7.630 | 7.750 | 7.600 | 7.650 | 6,884 | +0.06(+0.79%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.590 | 7.590 | 1,187 | -0.43(-5.42%) |
Apr 18, 2019 | 7.544 | 8.250 | 7.544 | 8.025 | 1,500 | -0.03(-0.32%) |
Apr 17, 2019 | 7.850 | 8.150 | 7.750 | 8.050 | 4,936 | +0.20(+2.55%) |
Apr 16, 2019 | 8.210 | 8.256 | 6.950 | 7.850 | 10,239 | -0.79(-9.20%) |
Apr 15, 2019 | 8.730 | 8.730 | 8.500 | 8.645 | 1,025 | -0.03(-0.29%) |
Apr 12, 2019 | 8.900 | 8.950 | 8.300 | 8.670 | 15,900 | -0.03(-0.34%) |
Apr 11, 2019 | 8.800 | 8.800 | 8.650 | 8.700 | 947 | +0.05(+0.58%) |
Apr 10, 2019 | 8.650 | 8.750 | 8.420 | 8.650 | 2,222 | +0.03(+0.35%) |
Apr 09, 2019 | 8.800 | 9.150 | 8.600 | 8.620 | 5,251 | -0.46(-5.07%) |
Apr 08, 2019 | 8.730 | 9.250 | 8.500 | 9.080 | 16,220 | +0.00(+0.00%) |
Apr 05, 2019 | 9.020 | 9.150 | 8.630 | 9.080 | 30,100 | -0.21(-2.26%) |
Apr 04, 2019 | 9.160 | 9.320 | 9.020 | 9.290 | 22,024 | +0.09(+0.98%) |
Apr 03, 2019 | 9.150 | 9.200 | 8.967 | 9.200 | 44,976 | +0.15(+1.66%) |
Apr 02, 2019 | 8.746 | 9.110 | 8.616 | 9.050 | 10,572 | +0.20(+2.26%) |
Apr 01, 2019 | 8.750 | 9.000 | 8.500 | 8.850 | 9,280 | +0.30(+3.51%) |
Mar 29, 2019 | 8.800 | 9.220 | 8.550 | 8.550 | 7,800 | -0.05(-0.58%) |
Mar 28, 2019 | 8.780 | 9.000 | 8.308 | 8.600 | 15,734 | -0.35(-3.91%) |
Mar 27, 2019 | 7.910 | 9.120 | 7.910 | 8.950 | 70,618 | +1.04(+13.15%) |
Mar 25, 2019 | 7.910 | 7.910 | 7.910 | 0 | -0.30(-3.65%) | |
Mar 22, 2019 | 8.100 | 8.460 | 8.050 | 8.210 | 6,100 | +0.09(+1.07%) |
Mar 21, 2019 | 8.016 | 8.200 | 8.016 | 8.123 | 4,029 | +0.11(+1.42%) |
Mar 20, 2019 | 8.100 | 8.100 | 8.010 | 8.010 | 2,957 | +0.01(+0.12%) |
Mar 19, 2019 | 8.700 | 8.750 | 8.000 | 8.000 | 18,726 | -0.35(-4.19%) |
Mar 18, 2019 | 8.180 | 9.190 | 7.780 | 8.350 | 77,955 | +0.45(+5.70%) |
Mar 15, 2019 | 8.203 | 8.203 | 7.850 | 7.900 | 3,100 | -0.25(-3.07%) |
Mar 14, 2019 | 8.050 | 8.150 | 8.050 | 8.150 | 1,146 | +0.07(+0.87%) |
Mar 13, 2019 | 7.550 | 8.795 | 7.550 | 8.080 | 71,115 | +0.43(+5.62%) |
Mar 11, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.30(-3.72%) | |
Mar 08, 2019 | 7.900 | 8.436 | 7.880 | 7.946 | 2,700 | +0.15(+1.87%) |
Mar 07, 2019 | 8.008 | 8.030 | 7.648 | 7.800 | 4,621 | -0.20(-2.50%) |
Mar 06, 2019 | 7.320 | 8.400 | 7.320 | 8.000 | 30,160 | +0.77(+10.65%) |
Mar 05, 2019 | 7.130 | 7.230 | 7.100 | 7.230 | 3,322 | -0.29(-3.86%) |
Mar 04, 2019 | 7.520 | 7.520 | 7.520 | 37 | +0.00(+0.00%) |