Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.960 | 6.960 | 6.820 | 6.820 | 10,400 | -0.15(-2.15%) |
May 30, 2019 | 7.030 | 7.050 | 6.960 | 6.970 | 19,725 | -0.09(-1.32%) |
May 29, 2019 | 7.000 | 7.063 | 6.990 | 7.063 | 1,802 | -0.08(-1.08%) |
May 28, 2019 | 7.230 | 7.230 | 7.000 | 7.140 | 15,166 | -0.09(-1.24%) |
May 24, 2019 | 7.280 | 7.280 | 7.200 | 7.230 | 5,200 | +0.00(+0.00%) |
May 23, 2019 | 7.360 | 7.360 | 7.200 | 7.230 | 5,442 | -0.26(-3.47%) |
May 22, 2019 | 7.560 | 7.560 | 7.470 | 7.490 | 4,206 | -0.14(-1.83%) |
May 21, 2019 | 7.500 | 7.630 | 7.500 | 7.630 | 3,515 | +0.09(+1.19%) |
May 20, 2019 | 7.520 | 7.540 | 7.520 | 7.540 | 1,132 | -0.05(-0.66%) |
May 17, 2019 | 7.560 | 7.590 | 7.560 | 7.590 | 400 | +0.01(+0.09%) |
May 16, 2019 | 7.580 | 7.610 | 7.580 | 7.583 | 5,929 | -0.05(-0.62%) |
May 15, 2019 | 7.500 | 7.640 | 7.500 | 7.630 | 1,378 | +0.04(+0.53%) |
May 14, 2019 | 7.470 | 7.600 | 7.470 | 7.590 | 4,576 | +0.10(+1.34%) |
May 13, 2019 | 7.520 | 7.520 | 7.490 | 7.490 | 3,143 | -0.10(-1.32%) |
May 10, 2019 | 7.540 | 7.590 | 7.540 | 7.590 | 20,600 | +0.07(+0.93%) |
May 09, 2019 | 7.400 | 7.520 | 7.400 | 7.520 | 713 | -0.04(-0.53%) |
May 08, 2019 | 7.440 | 7.580 | 7.440 | 7.560 | 8,079 | +0.06(+0.83%) |
May 07, 2019 | 7.520 | 7.520 | 7.460 | 7.498 | 3,835 | -0.12(-1.60%) |
May 06, 2019 | 7.490 | 7.630 | 7.490 | 7.620 | 9,598 | +0.02(+0.26%) |
May 03, 2019 | 7.530 | 7.600 | 7.530 | 7.600 | 1,100 | +0.07(+0.93%) |
May 02, 2019 | 7.630 | 7.630 | 7.530 | 7.530 | 4,512 | -0.17(-2.24%) |
May 01, 2019 | 7.750 | 7.780 | 7.703 | 7.703 | 15,940 | -0.09(-1.12%) |
Apr 30, 2019 | 7.870 | 7.870 | 7.760 | 7.790 | 5,610 | -0.03(-0.38%) |
Apr 29, 2019 | 7.770 | 7.920 | 7.770 | 7.820 | 7,343 | +0.01(+0.13%) |
Apr 26, 2019 | 7.940 | 7.940 | 7.770 | 7.810 | 4,100 | -0.12(-1.51%) |
Apr 25, 2019 | 7.880 | 7.930 | 7.880 | 7.930 | 2,001 | +0.01(+0.13%) |
Apr 24, 2019 | 8.020 | 8.020 | 7.900 | 7.920 | 5,207 | -0.06(-0.75%) |
Apr 23, 2019 | 7.910 | 7.990 | 7.910 | 7.980 | 6,079 | +0.08(+1.01%) |
Apr 22, 2019 | 7.840 | 7.910 | 7.840 | 7.900 | 5,216 | +0.15(+1.99%) |
Apr 18, 2019 | 7.730 | 7.760 | 7.729 | 7.746 | 4,300 | -0.00(-0.05%) |
Apr 17, 2019 | 7.760 | 7.823 | 7.750 | 7.750 | 1,770 | -0.02(-0.26%) |
Apr 16, 2019 | 7.740 | 7.770 | 7.740 | 7.770 | 2,547 | -0.01(-0.13%) |
Apr 15, 2019 | 7.790 | 7.860 | 7.780 | 7.780 | 6,132 | -0.03(-0.38%) |
Apr 12, 2019 | 7.700 | 7.830 | 7.700 | 7.810 | 9,300 | +0.15(+1.90%) |
Apr 11, 2019 | 7.630 | 7.665 | 7.630 | 7.665 | 1,783 | -0.04(-0.53%) |
Apr 10, 2019 | 7.730 | 7.740 | 7.673 | 7.705 | 2,947 | +0.03(+0.33%) |
Apr 09, 2019 | 7.640 | 7.700 | 7.630 | 7.680 | 7,134 | -0.07(-0.90%) |
Apr 08, 2019 | 7.760 | 7.790 | 7.730 | 7.750 | 5,002 | +0.05(+0.64%) |
Apr 05, 2019 | 7.610 | 7.701 | 7.610 | 7.701 | 7,000 | +0.11(+1.40%) |
Apr 04, 2019 | 7.550 | 7.620 | 7.550 | 7.595 | 3,014 | +0.01(+0.08%) |
Apr 03, 2019 | 7.630 | 7.647 | 7.556 | 7.589 | 18,729 | -0.06(-0.80%) |
Apr 02, 2019 | 7.620 | 7.700 | 7.600 | 7.650 | 4,822 | +0.01(+0.10%) |
Apr 01, 2019 | 7.570 | 7.660 | 7.570 | 7.642 | 1,433 | +0.09(+1.14%) |
Mar 29, 2019 | 7.530 | 7.599 | 7.530 | 7.556 | 12,200 | +0.02(+0.24%) |
Mar 28, 2019 | 7.497 | 7.540 | 7.497 | 7.538 | 1,402 | +0.05(+0.64%) |
Mar 27, 2019 | 7.540 | 7.540 | 7.490 | 7.490 | 1,146 | -0.01(-0.13%) |
Mar 26, 2019 | 7.450 | 7.620 | 7.450 | 7.500 | 6,875 | +0.10(+1.35%) |
Mar 25, 2019 | 7.460 | 7.464 | 7.400 | 7.400 | 4,091 | -0.12(-1.60%) |
Mar 22, 2019 | 7.700 | 7.700 | 7.485 | 7.520 | 6,500 | -0.17(-2.21%) |
Mar 21, 2019 | 7.670 | 7.700 | 7.670 | 7.690 | 506 | +0.04(+0.52%) |
Mar 20, 2019 | 7.600 | 7.690 | 7.560 | 7.650 | 9,256 | +0.06(+0.79%) |
Mar 19, 2019 | 7.673 | 7.673 | 7.590 | 7.590 | 9,319 | +0.02(+0.26%) |
Mar 18, 2019 | 7.420 | 7.570 | 7.420 | 7.570 | 956 | +0.11(+1.47%) |
Mar 15, 2019 | 7.488 | 7.488 | 7.460 | 7.460 | 1,400 | -0.08(-1.06%) |
Mar 14, 2019 | 7.500 | 7.580 | 7.500 | 7.540 | 8,056 | +0.04(+0.57%) |
Mar 13, 2019 | 7.504 | 7.570 | 7.480 | 7.497 | 4,132 | +0.09(+1.18%) |
Mar 12, 2019 | 7.420 | 7.460 | 7.410 | 7.410 | 6,678 | +0.02(+0.27%) |
Mar 11, 2019 | 7.310 | 7.400 | 7.310 | 7.390 | 2,833 | +0.12(+1.72%) |
Mar 08, 2019 | 7.330 | 7.330 | 7.189 | 7.265 | 6,600 | -0.12(-1.69%) |
Mar 07, 2019 | 7.340 | 7.400 | 7.333 | 7.390 | 11,860 | +0.03(+0.41%) |
Mar 06, 2019 | 7.440 | 7.440 | 7.340 | 7.360 | 9,639 | -0.11(-1.47%) |
Mar 05, 2019 | 7.480 | 7.520 | 7.450 | 7.470 | 7,131 | -0.01(-0.13%) |
Mar 04, 2019 | 7.520 | 7.550 | 7.420 | 7.480 | 12,448 | +0.01(+0.13%) |