Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.960 | 8.000 | 7.880 | 7.880 | 2,648 | -0.08(-1.01%) |
May 30, 2019 | 7.720 | 7.960 | 7.720 | 7.960 | 3,742 | +0.00(+0.00%) |
May 29, 2019 | 7.970 | 7.970 | 7.960 | 7.960 | 2,400 | +0.00(+0.00%) |
May 28, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 2,092 | +0.06(+0.76%) |
May 27, 2019 | 7.890 | 7.910 | 7.890 | 7.900 | 6,719 | +0.05(+0.64%) |
May 24, 2019 | 7.800 | 7.860 | 7.800 | 7.850 | 11,900 | +0.05(+0.64%) |
May 23, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 1,317 | +0.00(+0.00%) |
May 22, 2019 | 7.790 | 7.800 | 7.790 | 7.800 | 1,300 | +0.01(+0.13%) |
May 21, 2019 | 7.800 | 7.800 | 7.750 | 7.790 | 2,000 | -0.01(-0.13%) |
May 17, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 16, 2019 | 7.650 | 7.800 | 7.650 | 7.700 | 1,700 | +0.05(+0.65%) |
May 15, 2019 | 7.620 | 7.730 | 7.590 | 7.650 | 2,084 | -0.19(-2.42%) |
May 14, 2019 | 7.810 | 7.850 | 7.800 | 7.840 | 7,500 | +0.05(+0.64%) |
May 13, 2019 | 7.760 | 7.790 | 7.750 | 7.790 | 3,125 | -0.06(-0.76%) |
May 10, 2019 | 7.750 | 7.850 | 7.750 | 7.850 | 23,300 | +0.10(+1.29%) |
May 09, 2019 | 7.810 | 7.810 | 7.750 | 7.750 | 11,139 | -0.06(-0.77%) |
May 08, 2019 | 7.770 | 7.890 | 7.770 | 7.810 | 2,725 | +0.05(+0.64%) |
May 07, 2019 | 7.890 | 7.890 | 7.750 | 7.760 | 19,160 | +0.06(+0.78%) |
May 06, 2019 | 7.930 | 7.930 | 7.700 | 7.700 | 9,758 | -0.10(-1.28%) |
May 03, 2019 | 7.670 | 7.940 | 7.670 | 7.800 | 11,458 | -0.04(-0.51%) |
May 02, 2019 | 7.510 | 7.840 | 7.420 | 7.840 | 8,150 | +0.34(+4.53%) |
May 01, 2019 | 7.390 | 7.500 | 7.390 | 7.500 | 3,097 | +0.24(+3.31%) |
Apr 30, 2019 | 7.180 | 7.270 | 7.180 | 7.260 | 20,793 | -0.24(-3.20%) |
Apr 29, 2019 | 7.500 | 7.640 | 7.490 | 7.500 | 5,055 | +0.00(+0.00%) |
Apr 26, 2019 | 7.200 | 7.500 | 7.200 | 7.500 | 172,300 | +0.50(+7.14%) |
Apr 25, 2019 | 7.030 | 7.100 | 7.000 | 7.000 | 12,400 | -0.11(-1.55%) |
Apr 24, 2019 | 7.110 | 7.110 | 7.110 | 50 | +0.00(+0.00%) | |
Apr 23, 2019 | 7.070 | 7.120 | 7.050 | 7.110 | 2,000 | +0.01(+0.14%) |
Apr 22, 2019 | 7.100 | 7.100 | 7.080 | 7.100 | 1,750 | -0.01(-0.14%) |
Apr 18, 2019 | 7.110 | 7.110 | 7.110 | 0 | -0.06(-0.84%) | |
Apr 17, 2019 | 7.210 | 7.210 | 7.170 | 7.170 | 3,000 | -0.04(-0.55%) |
Apr 16, 2019 | 7.210 | 7.210 | 7.210 | 7.210 | 110 | +0.00(+0.00%) |
Apr 15, 2019 | 7.210 | 7.210 | 7.210 | 7.210 | 569 | -0.05(-0.69%) |
Apr 12, 2019 | 7.200 | 7.260 | 7.200 | 7.260 | 1,885 | +0.06(+0.83%) |
Apr 11, 2019 | 7.060 | 7.200 | 7.050 | 7.200 | 2,100 | +0.08(+1.12%) |
Apr 10, 2019 | 7.250 | 7.250 | 7.120 | 7.120 | 1,200 | -0.13(-1.79%) |
Apr 08, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 7.090 | 7.250 | 7.090 | 7.250 | 2,169 | +0.16(+2.26%) |
Apr 04, 2019 | 7.010 | 7.090 | 7.000 | 7.090 | 800 | +0.01(+0.14%) |
Apr 03, 2019 | 7.100 | 7.100 | 7.080 | 7.080 | 1,500 | -0.02(-0.28%) |
Apr 02, 2019 | 7.150 | 7.150 | 7.100 | 7.100 | 1,400 | -0.05(-0.70%) |
Apr 01, 2019 | 7.200 | 7.200 | 7.150 | 7.150 | 2,700 | +0.02(+0.28%) |
Mar 29, 2019 | 7.150 | 7.220 | 7.130 | 7.130 | 2,849 | -0.02(-0.28%) |
Mar 28, 2019 | 7.150 | 7.150 | 7.130 | 7.150 | 2,100 | +0.00(+0.00%) |
Mar 27, 2019 | 7.140 | 7.150 | 7.050 | 7.150 | 4,900 | +0.05(+0.70%) |
Mar 26, 2019 | 7.150 | 7.150 | 7.100 | 7.100 | 623 | -0.10(-1.39%) |
Mar 25, 2019 | 7.010 | 7.200 | 7.010 | 7.200 | 1,120 | +0.07(+0.98%) |
Mar 22, 2019 | 7.300 | 7.300 | 7.000 | 7.130 | 9,125 | -0.08(-1.11%) |
Mar 21, 2019 | 6.940 | 7.210 | 6.940 | 7.210 | 9,225 | +0.27(+3.89%) |
Mar 20, 2019 | 6.750 | 6.940 | 6.750 | 6.940 | 2,075 | +0.19(+2.81%) |
Mar 19, 2019 | 6.720 | 6.750 | 6.720 | 6.750 | 2,624 | +0.00(+0.00%) |
Mar 18, 2019 | 6.600 | 6.750 | 6.600 | 6.750 | 6,450 | +0.05(+0.75%) |
Mar 15, 2019 | 6.690 | 6.700 | 6.690 | 6.700 | 900 | +0.10(+1.52%) |
Mar 13, 2019 | 6.600 | 6.600 | 6.600 | 0 | -0.10(-1.49%) | |
Mar 12, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 3,000 | +0.00(+0.00%) |
Mar 11, 2019 | 6.700 | 6.700 | 6.700 | 51 | +0.00(+0.00%) | |
Mar 08, 2019 | 6.500 | 6.750 | 6.500 | 6.700 | 3,100 | +0.24(+3.72%) |
Mar 07, 2019 | 6.460 | 6.460 | 6.450 | 6.460 | 700 | +0.13(+2.05%) |
Mar 06, 2019 | 6.400 | 6.530 | 6.330 | 6.330 | 507 | +0.05(+0.80%) |
Mar 05, 2019 | 6.170 | 6.290 | 6.170 | 6.280 | 3,500 | +0.12(+1.95%) |
Mar 04, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 1,450 | +0.02(+0.33%) |