Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.645 | 7.719 | 7.623 | 7.719 | 5,792 | +0.07(+0.87%) |
May 30, 2019 | 7.682 | 7.692 | 7.580 | 7.653 | 1,819 | -0.10(-1.34%) |
May 29, 2019 | 7.747 | 7.785 | 7.747 | 7.757 | 1,720 | -0.04(-0.48%) |
May 28, 2019 | 7.785 | 7.794 | 7.712 | 7.794 | 1,241 | +0.11(+1.47%) |
May 24, 2019 | 7.689 | 7.689 | 7.598 | 7.681 | 2,681 | +0.04(+0.47%) |
May 23, 2019 | 7.692 | 7.738 | 7.617 | 7.645 | 5,136 | -0.10(-1.26%) |
May 22, 2019 | 7.653 | 7.774 | 7.653 | 7.743 | 4,878 | +0.12(+1.53%) |
May 21, 2019 | 7.664 | 7.692 | 7.552 | 7.626 | 4,993 | +0.00(+0.00%) |
May 20, 2019 | 7.630 | 7.630 | 7.598 | 7.626 | 976 | -0.02(-0.24%) |
May 17, 2019 | 7.637 | 7.765 | 7.608 | 7.645 | 2,359 | -0.07(-0.97%) |
May 16, 2019 | 7.553 | 7.730 | 7.553 | 7.719 | 5,161 | +0.19(+2.46%) |
May 15, 2019 | 7.710 | 7.747 | 7.534 | 7.534 | 5,337 | -0.02(-0.25%) |
May 14, 2019 | 7.451 | 7.553 | 7.441 | 7.553 | 5,127 | +0.06(+0.74%) |
May 13, 2019 | 7.469 | 7.497 | 7.275 | 7.497 | 6,173 | -0.24(-3.11%) |
May 10, 2019 | 7.506 | 7.747 | 7.506 | 7.738 | 7,229 | +0.32(+4.31%) |
May 09, 2019 | 7.470 | 7.497 | 7.392 | 7.418 | 4,056 | -0.07(-0.93%) |
May 08, 2019 | 7.486 | 7.506 | 7.441 | 7.488 | 5,208 | +0.05(+0.61%) |
May 07, 2019 | 7.500 | 7.553 | 7.441 | 7.442 | 5,071 | -0.05(-0.61%) |
May 06, 2019 | 7.506 | 7.645 | 7.488 | 7.488 | 7,008 | -0.20(-2.65%) |
May 03, 2019 | 7.654 | 7.692 | 7.654 | 7.692 | 323 | +0.04(+0.49%) |
May 02, 2019 | 7.654 | 7.654 | 7.654 | 7.654 | 186 | -0.05(-0.61%) |
May 01, 2019 | 7.618 | 7.747 | 7.618 | 7.701 | 2,940 | +0.06(+0.83%) |
Apr 30, 2019 | 7.650 | 7.655 | 7.619 | 7.638 | 3,021 | -0.00(-0.04%) |
Apr 29, 2019 | 7.632 | 7.738 | 7.632 | 7.640 | 6,477 | +0.03(+0.42%) |
Apr 26, 2019 | 7.655 | 7.747 | 7.608 | 7.608 | 4,855 | -0.02(-0.27%) |
Apr 25, 2019 | 7.488 | 7.629 | 7.469 | 7.629 | 1,727 | -0.04(-0.58%) |
Apr 24, 2019 | 7.682 | 7.682 | 7.497 | 7.673 | 2,680 | +0.23(+3.11%) |
Apr 23, 2019 | 7.692 | 7.692 | 7.358 | 7.441 | 21,836 | -0.11(-1.47%) |
Apr 22, 2019 | 7.553 | 7.553 | 7.553 | 7.553 | 323 | +0.14(+1.88%) |
Apr 18, 2019 | 7.691 | 7.703 | 7.414 | 7.414 | 4,424 | -0.17(-2.20%) |
Apr 17, 2019 | 7.580 | 7.580 | 7.580 | 174 | +0.00(+0.00%) | |
Apr 16, 2019 | 7.710 | 7.710 | 7.580 | 7.580 | 1,259 | +0.03(+0.35%) |
Apr 15, 2019 | 7.554 | 7.554 | 7.554 | 7.554 | 141 | +0.05(+0.71%) |
Apr 12, 2019 | 7.501 | 7.501 | 7.501 | 7.501 | 107 | -0.13(-1.65%) |
Apr 11, 2019 | 7.627 | 7.627 | 7.627 | 7.627 | 161 | +0.02(+0.30%) |
Apr 10, 2019 | 7.605 | 7.605 | 7.605 | 7.605 | 299 | -0.02(-0.29%) |
Apr 09, 2019 | 7.655 | 7.673 | 7.627 | 7.627 | 3,358 | -0.09(-1.20%) |
Apr 08, 2019 | 7.719 | 7.719 | 7.719 | 7.719 | 210 | +0.00(+0.00%) |
Apr 05, 2019 | 7.591 | 7.726 | 7.591 | 7.719 | 863 | +0.16(+2.08%) |
Apr 04, 2019 | 7.692 | 7.710 | 7.562 | 7.562 | 7,778 | -0.15(-1.92%) |
Apr 03, 2019 | 7.645 | 7.729 | 7.645 | 7.710 | 1,457 | +0.01(+0.12%) |
Apr 02, 2019 | 7.639 | 7.714 | 7.639 | 7.701 | 1,542 | -0.01(-0.12%) |
Apr 01, 2019 | 7.625 | 7.715 | 7.489 | 7.710 | 5,024 | +0.14(+1.84%) |
Mar 29, 2019 | 7.628 | 7.765 | 7.571 | 7.571 | 1,294 | -0.26(-3.31%) |
Mar 28, 2019 | 7.553 | 7.877 | 7.436 | 7.831 | 16,684 | +0.27(+3.55%) |
Mar 27, 2019 | 7.358 | 7.831 | 7.330 | 7.562 | 12,035 | -0.06(-0.85%) |
Mar 26, 2019 | 7.831 | 7.831 | 7.627 | 7.627 | 448 | -0.20(-2.61%) |
Mar 25, 2019 | 7.831 | 7.868 | 7.831 | 7.831 | 816 | +0.05(+0.60%) |
Mar 22, 2019 | 7.825 | 7.825 | 7.784 | 7.784 | 755 | +0.05(+0.60%) |
Mar 21, 2019 | 7.655 | 7.877 | 7.655 | 7.738 | 718 | -0.09(-1.18%) |
Mar 20, 2019 | 7.612 | 7.831 | 7.581 | 7.831 | 1,136 | +0.20(+2.64%) |
Mar 19, 2019 | 7.618 | 7.645 | 7.488 | 7.629 | 1,328 | +0.01(+0.15%) |
Mar 18, 2019 | 7.617 | 7.617 | 7.617 | 7.617 | 249 | -0.00(-0.00%) |
Mar 15, 2019 | 7.488 | 7.618 | 7.488 | 7.618 | 863 | +0.16(+2.08%) |
Mar 14, 2019 | 7.462 | 7.462 | 7.462 | 29 | +0.00(+0.00%) | |
Mar 13, 2019 | 7.460 | 7.524 | 7.460 | 7.462 | 438 | +0.02(+0.28%) |
Mar 12, 2019 | 7.460 | 7.464 | 7.442 | 7.442 | 1,218 | -0.20(-2.65%) |
Mar 11, 2019 | 7.386 | 7.690 | 7.386 | 7.644 | 2,489 | -0.17(-2.18%) |
Mar 08, 2019 | 7.460 | 7.815 | 7.377 | 7.815 | 2,388 | +0.22(+2.85%) |
Mar 07, 2019 | 7.598 | 7.598 | 7.598 | 7.598 | 233 | -0.30(-3.76%) |
Mar 06, 2019 | 7.895 | 7.895 | 7.895 | 43 | +0.00(+0.00%) | |
Mar 05, 2019 | 7.895 | 7.895 | 7.895 | 7.895 | 242 | +0.07(+0.85%) |
Mar 04, 2019 | 7.828 | 8.049 | 7.690 | 7.828 | 9,636 | +0.08(+1.07%) |