Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.100 | 8.100 | 7.998 | 8.023 | 18,159 | -0.09(-1.05%) |
May 30, 2019 | 8.160 | 8.168 | 7.989 | 8.109 | 31,064 | -0.07(-0.84%) |
May 29, 2019 | 8.040 | 8.194 | 8.040 | 8.177 | 211,718 | +0.14(+1.70%) |
May 28, 2019 | 7.981 | 8.066 | 7.946 | 8.040 | 133,598 | +0.11(+1.40%) |
May 24, 2019 | 7.938 | 8.006 | 7.878 | 7.929 | 58,579 | -0.01(-0.14%) |
May 23, 2019 | 7.876 | 7.968 | 7.835 | 7.941 | 87,954 | +0.05(+0.68%) |
May 22, 2019 | 7.853 | 7.912 | 7.853 | 7.887 | 49,572 | +0.04(+0.54%) |
May 21, 2019 | 7.835 | 7.887 | 7.810 | 7.844 | 115,066 | +0.02(+0.22%) |
May 20, 2019 | 7.895 | 7.904 | 7.818 | 7.827 | 106,864 | -0.05(-0.65%) |
May 17, 2019 | 7.887 | 7.927 | 7.861 | 7.878 | 40,185 | -0.04(-0.54%) |
May 16, 2019 | 7.998 | 8.006 | 7.861 | 7.921 | 197,339 | -0.09(-1.07%) |
May 15, 2019 | 7.998 | 8.032 | 7.981 | 8.006 | 40,822 | +0.03(+0.32%) |
May 14, 2019 | 8.092 | 8.092 | 7.929 | 7.981 | 142,398 | -0.11(-1.37%) |
May 13, 2019 | 8.057 | 8.109 | 8.021 | 8.092 | 55,176 | +0.03(+0.42%) |
May 10, 2019 | 8.083 | 8.083 | 7.981 | 8.057 | 44,989 | +0.08(+1.03%) |
May 09, 2019 | 7.958 | 7.975 | 7.921 | 7.975 | 29,534 | +0.04(+0.48%) |
May 08, 2019 | 7.906 | 7.941 | 7.906 | 7.937 | 22,121 | +0.04(+0.48%) |
May 07, 2019 | 7.992 | 8.018 | 7.899 | 7.899 | 126,868 | -0.10(-1.27%) |
May 06, 2019 | 8.035 | 8.154 | 7.967 | 8.001 | 61,650 | -0.05(-0.63%) |
May 03, 2019 | 8.060 | 8.060 | 7.959 | 8.052 | 50,979 | +0.03(+0.42%) |
May 02, 2019 | 8.018 | 8.018 | 7.950 | 8.018 | 45,291 | +0.02(+0.21%) |
May 01, 2019 | 8.001 | 8.026 | 7.942 | 8.001 | 90,399 | +0.05(+0.64%) |
Apr 30, 2019 | 7.899 | 8.018 | 7.882 | 7.950 | 61,529 | +0.01(+0.11%) |
Apr 29, 2019 | 7.899 | 7.941 | 7.891 | 7.941 | 44,714 | +0.08(+0.97%) |
Apr 26, 2019 | 7.899 | 7.933 | 7.857 | 7.865 | 70,052 | +0.00(+0.00%) |
Apr 25, 2019 | 8.018 | 8.018 | 7.865 | 7.865 | 39,088 | -0.05(-0.64%) |
Apr 24, 2019 | 7.882 | 7.978 | 7.857 | 7.916 | 144,538 | +0.03(+0.43%) |
Apr 23, 2019 | 7.865 | 7.933 | 7.865 | 7.882 | 65,192 | +0.00(+0.00%) |
Apr 22, 2019 | 7.950 | 7.950 | 7.857 | 7.882 | 48,580 | -0.03(-0.32%) |
Apr 18, 2019 | 7.925 | 7.959 | 7.874 | 7.908 | 53,923 | +0.03(+0.32%) |
Apr 17, 2019 | 7.874 | 7.950 | 7.857 | 7.882 | 67,580 | +0.01(+0.11%) |
Apr 16, 2019 | 7.916 | 7.916 | 7.857 | 7.874 | 63,252 | -0.02(-0.22%) |
Apr 15, 2019 | 7.882 | 7.933 | 7.857 | 7.891 | 61,646 | -0.02(-0.22%) |
Apr 12, 2019 | 7.882 | 7.925 | 7.861 | 7.908 | 190,378 | +0.03(+0.44%) |
Apr 11, 2019 | 7.902 | 7.951 | 7.857 | 7.874 | 85,448 | +0.01(+0.11%) |
Apr 10, 2019 | 7.874 | 8.162 | 7.857 | 7.865 | 83,856 | -0.03(-0.37%) |
Apr 09, 2019 | 7.902 | 7.928 | 7.832 | 7.894 | 50,040 | +0.03(+0.38%) |
Apr 08, 2019 | 7.877 | 7.894 | 7.835 | 7.864 | 56,744 | -0.03(-0.37%) |
Apr 05, 2019 | 7.860 | 7.911 | 7.826 | 7.894 | 18,221 | +0.03(+0.43%) |
Apr 04, 2019 | 7.784 | 7.860 | 7.778 | 7.860 | 27,492 | +0.03(+0.40%) |
Apr 03, 2019 | 7.835 | 7.860 | 7.818 | 7.829 | 29,276 | -0.02(-0.29%) |
Apr 02, 2019 | 7.776 | 7.852 | 7.776 | 7.852 | 31,731 | +0.03(+0.43%) |
Apr 01, 2019 | 7.759 | 7.828 | 7.733 | 7.818 | 56,055 | +0.08(+1.09%) |
Mar 29, 2019 | 7.750 | 7.828 | 7.700 | 7.733 | 49,457 | -0.03(-0.44%) |
Mar 28, 2019 | 7.733 | 7.843 | 7.733 | 7.767 | 78,883 | +0.03(+0.44%) |
Mar 27, 2019 | 7.733 | 7.822 | 7.691 | 7.733 | 63,557 | +0.03(+0.33%) |
Mar 26, 2019 | 7.742 | 7.742 | 7.674 | 7.708 | 49,903 | +0.02(+0.22%) |
Mar 25, 2019 | 7.733 | 7.785 | 7.670 | 7.691 | 16,854 | -0.03(-0.44%) |
Mar 22, 2019 | 7.790 | 7.790 | 7.666 | 7.725 | 41,884 | -0.09(-1.19%) |
Mar 21, 2019 | 7.759 | 7.928 | 7.742 | 7.818 | 72,654 | +0.04(+0.54%) |
Mar 20, 2019 | 7.784 | 7.818 | 7.759 | 7.776 | 32,499 | +0.03(+0.33%) |
Mar 19, 2019 | 7.733 | 7.776 | 7.729 | 7.750 | 45,602 | +0.03(+0.33%) |
Mar 18, 2019 | 7.809 | 7.828 | 7.725 | 7.725 | 38,170 | -0.05(-0.65%) |
Mar 15, 2019 | 7.843 | 7.928 | 7.776 | 7.776 | 65,430 | +0.01(+0.11%) |
Mar 14, 2019 | 7.763 | 7.826 | 7.743 | 7.767 | 56,607 | +0.00(+0.00%) |
Mar 13, 2019 | 7.733 | 7.818 | 7.733 | 7.767 | 65,794 | +0.03(+0.33%) |
Mar 12, 2019 | 7.683 | 7.759 | 7.666 | 7.742 | 77,088 | +0.06(+0.77%) |
Mar 11, 2019 | 7.784 | 7.832 | 7.683 | 7.683 | 104,836 | -0.09(-1.20%) |
Mar 08, 2019 | 7.809 | 7.852 | 7.767 | 7.776 | 54,071 | +0.02(+0.28%) |
Mar 07, 2019 | 7.762 | 7.813 | 7.754 | 7.754 | 23,401 | -0.01(-0.11%) |
Mar 06, 2019 | 7.888 | 7.947 | 7.754 | 7.762 | 46,031 | -0.06(-0.75%) |
Mar 05, 2019 | 7.804 | 7.897 | 7.770 | 7.821 | 37,558 | -0.05(-0.64%) |
Mar 04, 2019 | 7.947 | 7.947 | 7.754 | 7.871 | 58,263 | +0.09(+1.19%) |