Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.873 | 7.873 | 7.736 | 7.788 | 471,960 | -0.10(-1.32%) |
May 30, 2019 | 7.899 | 7.925 | 7.840 | 7.892 | 356,132 | +0.00(+0.00%) |
May 29, 2019 | 7.951 | 7.964 | 7.821 | 7.892 | 576,051 | -0.10(-1.23%) |
May 28, 2019 | 8.062 | 8.095 | 7.990 | 7.990 | 320,913 | -0.07(-0.81%) |
May 24, 2019 | 8.075 | 8.088 | 8.030 | 8.056 | 225,334 | +0.01(+0.08%) |
May 23, 2019 | 8.088 | 8.108 | 7.997 | 8.049 | 264,653 | -0.09(-1.12%) |
May 22, 2019 | 8.167 | 8.186 | 8.141 | 8.141 | 325,901 | -0.05(-0.56%) |
May 21, 2019 | 8.127 | 8.219 | 8.127 | 8.186 | 345,004 | +0.10(+1.29%) |
May 20, 2019 | 8.127 | 8.127 | 8.032 | 8.082 | 546,420 | -0.05(-0.64%) |
May 17, 2019 | 8.101 | 8.186 | 8.095 | 8.134 | 295,952 | -0.02(-0.28%) |
May 16, 2019 | 8.043 | 8.180 | 8.043 | 8.157 | 393,293 | +0.08(+0.93%) |
May 15, 2019 | 8.010 | 8.108 | 7.977 | 8.082 | 239,483 | +0.04(+0.49%) |
May 14, 2019 | 7.977 | 8.088 | 7.971 | 8.043 | 330,378 | +0.07(+0.82%) |
May 13, 2019 | 8.088 | 8.186 | 7.945 | 7.977 | 414,328 | -0.21(-2.55%) |
May 10, 2019 | 8.160 | 8.193 | 8.082 | 8.186 | 331,797 | +0.03(+0.42%) |
May 09, 2019 | 8.152 | 8.171 | 8.074 | 8.152 | 383,834 | -0.07(-0.87%) |
May 08, 2019 | 8.178 | 8.236 | 8.152 | 8.223 | 410,129 | +0.02(+0.24%) |
May 07, 2019 | 8.333 | 8.333 | 8.145 | 8.204 | 572,668 | -0.18(-2.09%) |
May 06, 2019 | 8.262 | 8.385 | 8.223 | 8.379 | 400,490 | +0.01(+0.16%) |
May 03, 2019 | 8.294 | 8.385 | 8.284 | 8.366 | 461,219 | +0.08(+1.02%) |
May 02, 2019 | 8.392 | 8.437 | 8.242 | 8.281 | 753,567 | -0.10(-1.24%) |
May 01, 2019 | 8.405 | 8.482 | 8.379 | 8.385 | 360,909 | -0.02(-0.23%) |
Apr 30, 2019 | 8.385 | 8.405 | 8.340 | 8.405 | 250,751 | +0.01(+0.15%) |
Apr 29, 2019 | 8.346 | 8.424 | 8.346 | 8.392 | 223,991 | +0.05(+0.54%) |
Apr 26, 2019 | 8.340 | 8.372 | 8.307 | 8.346 | 425,753 | +0.02(+0.23%) |
Apr 25, 2019 | 8.353 | 8.353 | 8.288 | 8.327 | 292,437 | -0.03(-0.31%) |
Apr 24, 2019 | 8.301 | 8.359 | 8.299 | 8.353 | 397,145 | +0.06(+0.70%) |
Apr 23, 2019 | 8.340 | 8.424 | 8.262 | 8.294 | 653,524 | -0.04(-0.47%) |
Apr 22, 2019 | 8.294 | 8.345 | 8.273 | 8.333 | 430,658 | +0.03(+0.39%) |
Apr 18, 2019 | 8.333 | 8.359 | 8.268 | 8.301 | 633,001 | +0.00(+0.00%) |
Apr 17, 2019 | 8.320 | 8.353 | 8.268 | 8.301 | 310,408 | +0.01(+0.08%) |
Apr 16, 2019 | 8.275 | 8.385 | 8.268 | 8.294 | 402,678 | +0.03(+0.31%) |
Apr 15, 2019 | 8.268 | 8.288 | 8.223 | 8.268 | 308,425 | -0.01(-0.08%) |
Apr 12, 2019 | 8.288 | 8.314 | 8.262 | 8.275 | 300,849 | +0.04(+0.47%) |
Apr 11, 2019 | 8.236 | 8.262 | 8.201 | 8.236 | 352,335 | +0.03(+0.34%) |
Apr 10, 2019 | 8.182 | 8.247 | 8.182 | 8.208 | 390,908 | +0.03(+0.31%) |
Apr 09, 2019 | 8.189 | 8.195 | 8.131 | 8.182 | 319,651 | -0.03(-0.39%) |
Apr 08, 2019 | 8.124 | 8.234 | 8.118 | 8.214 | 451,190 | +0.09(+1.11%) |
Apr 05, 2019 | 8.137 | 8.169 | 8.118 | 8.124 | 370,495 | +0.00(+0.00%) |
Apr 04, 2019 | 8.092 | 8.130 | 8.066 | 8.124 | 419,767 | +0.05(+0.64%) |
Apr 03, 2019 | 8.086 | 8.118 | 8.053 | 8.073 | 369,197 | +0.01(+0.08%) |
Apr 02, 2019 | 8.086 | 8.086 | 8.047 | 8.066 | 409,013 | -0.02(-0.24%) |
Apr 01, 2019 | 8.015 | 8.105 | 8.015 | 8.086 | 449,449 | +0.10(+1.29%) |
Mar 29, 2019 | 8.002 | 8.008 | 7.954 | 7.983 | 391,914 | +0.02(+0.24%) |
Mar 28, 2019 | 7.957 | 7.976 | 7.937 | 7.963 | 373,587 | +0.03(+0.32%) |
Mar 27, 2019 | 7.931 | 7.963 | 7.879 | 7.937 | 412,477 | +0.02(+0.24%) |
Mar 26, 2019 | 7.879 | 7.963 | 7.879 | 7.918 | 387,146 | +0.05(+0.57%) |
Mar 25, 2019 | 7.925 | 7.925 | 7.841 | 7.873 | 344,787 | -0.07(-0.89%) |
Mar 22, 2019 | 8.099 | 8.105 | 7.925 | 7.944 | 379,032 | -0.14(-1.75%) |
Mar 21, 2019 | 8.002 | 8.111 | 7.989 | 8.086 | 455,276 | +0.08(+1.05%) |
Mar 20, 2019 | 8.060 | 8.060 | 7.963 | 8.002 | 633,239 | -0.03(-0.40%) |
Mar 19, 2019 | 8.028 | 8.073 | 7.995 | 8.034 | 483,591 | +0.01(+0.16%) |
Mar 18, 2019 | 7.963 | 8.021 | 7.963 | 8.021 | 341,102 | +0.06(+0.73%) |
Mar 15, 2019 | 7.944 | 7.963 | 7.907 | 7.963 | 418,456 | +0.05(+0.65%) |
Mar 14, 2019 | 7.873 | 7.918 | 7.862 | 7.912 | 378,023 | +0.05(+0.66%) |
Mar 13, 2019 | 7.841 | 7.905 | 7.828 | 7.860 | 622,202 | +0.05(+0.58%) |
Mar 12, 2019 | 7.828 | 7.867 | 7.770 | 7.815 | 524,076 | -0.01(-0.08%) |
Mar 11, 2019 | 7.725 | 7.834 | 7.725 | 7.821 | 397,659 | +0.13(+1.70%) |
Mar 08, 2019 | 7.691 | 7.710 | 7.665 | 7.691 | 640,019 | -0.06(-0.74%) |
Mar 07, 2019 | 7.799 | 7.799 | 7.697 | 7.748 | 526,832 | -0.07(-0.90%) |
Mar 06, 2019 | 7.921 | 7.959 | 7.799 | 7.819 | 624,663 | -0.08(-1.05%) |
Mar 05, 2019 | 7.908 | 7.953 | 7.883 | 7.902 | 427,103 | -0.03(-0.32%) |
Mar 04, 2019 | 7.959 | 7.991 | 7.876 | 7.927 | 378,346 | -0.01(-0.16%) |