Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.767 | 7.814 | 7.557 | 7.567 | 551,800 | -0.31(-3.99%) |
May 30, 2019 | 8.062 | 8.138 | 7.843 | 7.881 | 577,313 | -0.18(-2.24%) |
May 29, 2019 | 8.138 | 8.138 | 8.024 | 8.062 | 999,686 | -0.10(-1.17%) |
May 28, 2019 | 8.233 | 8.300 | 8.147 | 8.157 | 748,528 | -0.09(-1.04%) |
May 24, 2019 | 8.176 | 8.262 | 8.166 | 8.243 | 585,841 | +0.11(+1.41%) |
May 23, 2019 | 8.290 | 8.299 | 8.109 | 8.128 | 816,713 | -0.26(-3.06%) |
May 22, 2019 | 8.395 | 8.442 | 8.375 | 8.385 | 391,975 | -0.06(-0.68%) |
May 21, 2019 | 8.337 | 8.447 | 8.337 | 8.442 | 601,101 | +0.13(+1.60%) |
May 20, 2019 | 8.252 | 8.366 | 8.233 | 8.309 | 562,300 | +0.06(+0.69%) |
May 17, 2019 | 8.299 | 8.385 | 8.233 | 8.252 | 845,920 | -0.14(-1.70%) |
May 16, 2019 | 8.176 | 8.518 | 8.176 | 8.395 | 930,570 | +0.26(+3.15%) |
May 15, 2019 | 8.033 | 8.176 | 8.024 | 8.138 | 1,041,993 | +0.02(+0.23%) |
May 14, 2019 | 8.005 | 8.204 | 8.005 | 8.119 | 1,023,493 | +0.10(+1.18%) |
May 13, 2019 | 7.976 | 8.057 | 7.900 | 8.024 | 767,805 | -0.09(-1.06%) |
May 10, 2019 | 8.119 | 8.176 | 8.052 | 8.109 | 1,565,931 | -0.07(-0.81%) |
May 09, 2019 | 8.280 | 8.299 | 8.024 | 8.176 | 1,326,948 | -0.13(-1.60%) |
May 08, 2019 | 8.185 | 8.490 | 8.033 | 8.309 | 1,688,687 | +0.33(+4.17%) |
May 07, 2019 | 8.081 | 8.176 | 7.938 | 7.976 | 582,802 | -0.20(-2.44%) |
May 06, 2019 | 7.910 | 8.195 | 7.881 | 8.176 | 517,949 | +0.10(+1.18%) |
May 03, 2019 | 8.014 | 8.157 | 7.986 | 8.081 | 1,248,158 | +0.10(+1.31%) |
May 02, 2019 | 8.005 | 8.081 | 7.919 | 7.976 | 432,511 | -0.02(-0.24%) |
May 01, 2019 | 8.100 | 8.128 | 7.986 | 7.995 | 655,260 | -0.11(-1.41%) |
Apr 30, 2019 | 8.109 | 8.147 | 8.005 | 8.109 | 803,353 | +0.00(+0.00%) |
Apr 29, 2019 | 8.052 | 8.176 | 8.052 | 8.109 | 1,336,178 | +0.06(+0.71%) |
Apr 26, 2019 | 7.967 | 8.090 | 7.948 | 8.052 | 332,183 | +0.05(+0.59%) |
Apr 25, 2019 | 8.052 | 8.090 | 7.976 | 8.005 | 333,107 | -0.10(-1.17%) |
Apr 24, 2019 | 8.100 | 8.138 | 8.024 | 8.100 | 864,642 | +0.00(+0.00%) |
Apr 23, 2019 | 8.081 | 8.223 | 8.033 | 8.100 | 708,466 | +0.02(+0.24%) |
Apr 22, 2019 | 8.014 | 8.100 | 7.990 | 8.081 | 536,964 | +0.04(+0.47%) |
Apr 18, 2019 | 7.967 | 8.062 | 7.967 | 8.043 | 508,477 | +0.06(+0.71%) |
Apr 17, 2019 | 8.109 | 8.147 | 7.986 | 7.986 | 749,054 | -0.10(-1.18%) |
Apr 16, 2019 | 8.071 | 8.147 | 8.052 | 8.081 | 699,735 | +0.06(+0.71%) |
Apr 15, 2019 | 8.005 | 8.043 | 7.957 | 8.024 | 601,761 | +0.04(+0.48%) |
Apr 12, 2019 | 7.986 | 8.090 | 7.938 | 7.986 | 756,826 | +0.09(+1.08%) |
Apr 11, 2019 | 7.910 | 8.024 | 7.881 | 7.900 | 847,312 | +0.00(+0.00%) |
Apr 10, 2019 | 7.767 | 7.900 | 7.743 | 7.900 | 778,105 | +0.15(+1.96%) |
Apr 09, 2019 | 7.843 | 7.843 | 7.720 | 7.748 | 642,788 | -0.10(-1.33%) |
Apr 08, 2019 | 7.796 | 7.872 | 7.729 | 7.853 | 558,225 | +0.02(+0.24%) |
Apr 05, 2019 | 7.758 | 7.843 | 7.643 | 7.834 | 853,283 | +0.05(+0.61%) |
Apr 04, 2019 | 7.739 | 7.862 | 7.710 | 7.786 | 736,792 | +0.05(+0.61%) |
Apr 03, 2019 | 7.605 | 8.000 | 7.539 | 7.739 | 2,050,525 | +0.16(+2.13%) |
Apr 02, 2019 | 7.577 | 7.605 | 7.501 | 7.577 | 1,538,792 | -0.01(-0.13%) |
Apr 01, 2019 | 7.482 | 7.681 | 7.482 | 7.586 | 1,275,350 | +0.10(+1.40%) |
Mar 29, 2019 | 7.539 | 7.558 | 7.453 | 7.482 | 1,020,953 | +0.00(+0.00%) |
Mar 28, 2019 | 7.491 | 7.577 | 7.444 | 7.482 | 655,563 | +0.00(+0.00%) |
Mar 27, 2019 | 7.567 | 7.615 | 7.368 | 7.482 | 1,401,292 | -0.10(-1.38%) |
Mar 26, 2019 | 7.691 | 7.796 | 7.486 | 7.586 | 1,303,889 | -0.07(-0.87%) |
Mar 25, 2019 | 7.596 | 7.710 | 7.520 | 7.653 | 1,571,876 | +0.06(+0.75%) |
Mar 22, 2019 | 7.986 | 8.048 | 7.586 | 7.596 | 1,252,576 | -0.48(-6.00%) |
Mar 21, 2019 | 8.043 | 8.242 | 7.995 | 8.081 | 1,174,270 | +0.00(+0.00%) |
Mar 20, 2019 | 8.147 | 8.223 | 8.081 | 8.081 | 932,334 | -0.07(-0.82%) |
Mar 19, 2019 | 8.223 | 8.309 | 8.147 | 8.147 | 1,239,326 | -0.07(-0.81%) |
Mar 18, 2019 | 8.233 | 8.361 | 8.195 | 8.214 | 1,189,392 | +0.00(+0.00%) |
Mar 15, 2019 | 8.128 | 8.280 | 8.090 | 8.214 | 2,741,510 | +0.07(+0.82%) |
Mar 14, 2019 | 8.147 | 8.171 | 7.976 | 8.147 | 5,602,702 | +0.09(+1.18%) |
Mar 13, 2019 | 8.033 | 8.081 | 7.957 | 8.052 | 1,523,485 | +0.07(+0.83%) |
Mar 12, 2019 | 7.995 | 8.033 | 7.948 | 7.986 | 925,114 | +0.00(+0.00%) |
Mar 11, 2019 | 7.957 | 8.119 | 7.929 | 7.986 | 1,799,337 | +0.07(+0.84%) |
Mar 08, 2019 | 7.948 | 8.014 | 7.910 | 7.919 | 891,348 | -0.07(-0.83%) |
Mar 07, 2019 | 7.995 | 8.062 | 7.881 | 7.986 | 726,258 | -0.03(-0.36%) |
Mar 06, 2019 | 8.176 | 8.242 | 8.005 | 8.014 | 927,011 | -0.09(-1.06%) |
Mar 05, 2019 | 8.071 | 8.175 | 8.033 | 8.100 | 1,464,326 | +0.03(+0.35%) |
Mar 04, 2019 | 8.214 | 8.242 | 7.938 | 8.071 | 965,636 | -0.02(-0.23%) |