Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.670 | 6.700 | 6.660 | 6.695 | 104,600 | +0.04(+0.68%) |
May 30, 2019 | 6.700 | 6.710 | 6.640 | 6.650 | 99,792 | +0.02(+0.30%) |
May 29, 2019 | 6.690 | 6.800 | 6.630 | 6.630 | 132,588 | -0.03(-0.45%) |
May 28, 2019 | 6.760 | 6.760 | 6.640 | 6.660 | 84,763 | -0.06(-0.89%) |
May 24, 2019 | 6.780 | 6.780 | 6.710 | 6.720 | 52,300 | +0.01(+0.15%) |
May 23, 2019 | 6.740 | 6.860 | 6.700 | 6.710 | 36,043 | -0.19(-2.75%) |
May 22, 2019 | 7.016 | 7.020 | 6.890 | 6.900 | 37,479 | -0.10(-1.43%) |
May 21, 2019 | 7.100 | 7.150 | 6.990 | 7.000 | 66,421 | +0.00(+0.00%) |
May 20, 2019 | 7.150 | 7.200 | 6.990 | 7.000 | 120,910 | -0.24(-3.31%) |
May 17, 2019 | 7.260 | 7.290 | 7.150 | 7.240 | 48,400 | -0.07(-0.96%) |
May 16, 2019 | 7.350 | 7.370 | 7.260 | 7.310 | 84,488 | -0.02(-0.27%) |
May 15, 2019 | 7.360 | 7.450 | 7.180 | 7.330 | 195,006 | -0.04(-0.54%) |
May 14, 2019 | 7.250 | 7.400 | 7.210 | 7.370 | 47,052 | +0.07(+0.96%) |
May 13, 2019 | 7.500 | 7.500 | 7.280 | 7.300 | 108,831 | -0.32(-4.20%) |
May 10, 2019 | 7.640 | 7.640 | 7.430 | 7.620 | 19,700 | -0.13(-1.68%) |
May 09, 2019 | 7.730 | 7.760 | 7.720 | 7.750 | 40,671 | -0.01(-0.13%) |
May 08, 2019 | 7.746 | 7.820 | 7.730 | 7.760 | 30,126 | -0.23(-2.88%) |
May 07, 2019 | 7.820 | 7.990 | 7.780 | 7.990 | 6,122 | +0.09(+1.14%) |
May 06, 2019 | 7.840 | 7.900 | 7.780 | 7.900 | 8,558 | +0.06(+0.77%) |
May 03, 2019 | 7.820 | 7.900 | 7.820 | 7.840 | 2,900 | -0.04(-0.51%) |
May 02, 2019 | 7.940 | 7.990 | 7.880 | 7.880 | 10,318 | -0.01(-0.13%) |
May 01, 2019 | 7.750 | 8.000 | 7.750 | 7.890 | 5,690 | -0.11(-1.38%) |
Apr 30, 2019 | 7.855 | 8.000 | 7.760 | 8.000 | 36,087 | +0.20(+2.56%) |
Apr 29, 2019 | 7.860 | 7.860 | 7.800 | 7.800 | 8,842 | -0.04(-0.51%) |
Apr 26, 2019 | 7.905 | 7.950 | 7.840 | 7.840 | 23,500 | -0.02(-0.25%) |
Apr 25, 2019 | 7.890 | 7.977 | 7.860 | 7.860 | 12,969 | -0.01(-0.19%) |
Apr 24, 2019 | 7.910 | 7.910 | 7.850 | 7.875 | 15,535 | +0.05(+0.70%) |
Apr 23, 2019 | 7.808 | 7.840 | 7.800 | 7.820 | 37,561 | -0.14(-1.82%) |
Apr 22, 2019 | 7.945 | 8.080 | 7.850 | 7.965 | 24,402 | +0.01(+0.19%) |
Apr 18, 2019 | 7.810 | 7.950 | 7.810 | 7.950 | 57,000 | -0.03(-0.38%) |
Apr 17, 2019 | 7.950 | 8.000 | 7.840 | 7.980 | 18,929 | -0.03(-0.31%) |
Apr 16, 2019 | 7.970 | 8.070 | 7.960 | 8.005 | 12,690 | +0.01(+0.06%) |
Apr 15, 2019 | 8.020 | 8.020 | 7.940 | 8.000 | 6,674 | -0.01(-0.12%) |
Apr 12, 2019 | 8.050 | 8.050 | 7.880 | 8.010 | 14,300 | -0.01(-0.06%) |
Apr 11, 2019 | 8.000 | 8.035 | 8.000 | 8.015 | 8,823 | +0.06(+0.75%) |
Apr 10, 2019 | 7.950 | 7.968 | 7.870 | 7.955 | 16,845 | +0.03(+0.38%) |
Apr 09, 2019 | 7.900 | 7.980 | 7.860 | 7.925 | 26,862 | -0.03(-0.31%) |
Apr 08, 2019 | 7.945 | 8.050 | 7.890 | 7.950 | 4,335 | -0.02(-0.31%) |
Apr 05, 2019 | 7.800 | 8.050 | 7.800 | 7.975 | 10,300 | -0.06(-0.81%) |
Apr 04, 2019 | 7.990 | 8.190 | 7.990 | 8.040 | 23,437 | -0.07(-0.86%) |
Apr 03, 2019 | 7.960 | 8.150 | 7.960 | 8.110 | 17,481 | +0.13(+1.63%) |
Apr 02, 2019 | 7.990 | 8.110 | 7.880 | 7.980 | 29,490 | +0.08(+1.01%) |
Apr 01, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 8,504 | +0.10(+1.28%) |
Mar 29, 2019 | 7.920 | 7.920 | 7.700 | 7.800 | 18,400 | -0.07(-0.89%) |
Mar 28, 2019 | 7.970 | 7.990 | 7.780 | 7.870 | 20,872 | -0.15(-1.81%) |
Mar 27, 2019 | 8.040 | 8.110 | 7.940 | 8.015 | 35,052 | -0.02(-0.31%) |
Mar 26, 2019 | 7.940 | 8.070 | 7.930 | 8.040 | 31,474 | +0.04(+0.50%) |
Mar 25, 2019 | 7.830 | 8.040 | 7.830 | 8.000 | 12,709 | +0.03(+0.38%) |
Mar 22, 2019 | 8.010 | 8.010 | 7.950 | 7.970 | 18,200 | -0.20(-2.45%) |
Mar 21, 2019 | 8.100 | 8.170 | 7.960 | 8.170 | 32,258 | -0.05(-0.61%) |
Mar 20, 2019 | 8.070 | 8.260 | 8.070 | 8.220 | 45,595 | -0.13(-1.56%) |
Mar 19, 2019 | 8.320 | 8.360 | 8.320 | 8.350 | 8,453 | +0.04(+0.42%) |
Mar 18, 2019 | 8.150 | 8.330 | 8.150 | 8.315 | 27,915 | +0.03(+0.30%) |
Mar 15, 2019 | 8.250 | 8.330 | 8.200 | 8.290 | 13,800 | +0.15(+1.91%) |
Mar 14, 2019 | 8.055 | 8.170 | 7.990 | 8.135 | 13,990 | +0.13(+1.69%) |
Mar 13, 2019 | 7.950 | 8.060 | 7.950 | 8.000 | 12,844 | +0.01(+0.13%) |
Mar 12, 2019 | 7.810 | 8.000 | 7.810 | 7.990 | 37,452 | +0.08(+0.95%) |
Mar 11, 2019 | 7.750 | 7.950 | 7.750 | 7.915 | 32,219 | +0.07(+0.83%) |
Mar 08, 2019 | 7.865 | 7.920 | 7.770 | 7.850 | 24,300 | -0.08(-0.95%) |
Mar 07, 2019 | 7.860 | 8.000 | 7.850 | 7.925 | 23,080 | -0.06(-0.75%) |
Mar 06, 2019 | 7.900 | 8.030 | 7.900 | 7.985 | 26,533 | -0.17(-2.14%) |
Mar 05, 2019 | 7.920 | 8.170 | 7.910 | 8.160 | 26,070 | +0.13(+1.68%) |
Mar 04, 2019 | 7.990 | 8.060 | 7.870 | 8.025 | 22,351 | +0.10(+1.20%) |