Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.722 | 7.722 | 7.485 | 7.619 | 6,557 | +0.28(+3.88%) |
May 30, 2019 | 7.127 | 7.404 | 7.078 | 7.334 | 12,818 | +0.14(+1.89%) |
May 29, 2019 | 7.424 | 7.424 | 7.198 | 7.198 | 10,391 | +0.19(+2.78%) |
May 28, 2019 | 6.939 | 7.003 | 6.939 | 7.003 | 9,314 | +0.03(+0.38%) |
May 24, 2019 | 7.038 | 7.038 | 6.977 | 6.977 | 1,311 | -0.16(-2.30%) |
May 23, 2019 | 7.058 | 7.271 | 7.058 | 7.141 | 6,994 | +0.33(+4.91%) |
May 22, 2019 | 6.830 | 6.877 | 6.750 | 6.807 | 4,977 | +0.09(+1.28%) |
May 21, 2019 | 6.822 | 6.822 | 6.721 | 6.721 | 1,464 | -0.18(-2.58%) |
May 20, 2019 | 6.900 | 6.939 | 6.859 | 6.899 | 3,578 | -0.06(-0.86%) |
May 17, 2019 | 6.929 | 6.998 | 6.790 | 6.959 | 4,943 | +0.15(+2.18%) |
May 16, 2019 | 6.820 | 6.820 | 6.669 | 6.810 | 4,991 | -0.20(-2.81%) |
May 15, 2019 | 7.147 | 7.225 | 6.939 | 7.007 | 4,269 | +0.10(+1.43%) |
May 14, 2019 | 6.918 | 6.918 | 6.766 | 6.909 | 3,561 | -0.20(-2.79%) |
May 13, 2019 | 6.909 | 7.131 | 6.859 | 7.107 | 19,514 | +0.55(+8.39%) |
May 10, 2019 | 6.671 | 6.879 | 6.483 | 6.557 | 15,939 | -0.08(-1.26%) |
May 09, 2019 | 6.830 | 6.908 | 6.641 | 6.641 | 4,304 | +0.03(+0.42%) |
May 08, 2019 | 6.690 | 6.690 | 6.461 | 6.613 | 4,746 | +0.03(+0.45%) |
May 07, 2019 | 6.384 | 6.708 | 6.384 | 6.583 | 11,089 | +0.37(+5.89%) |
May 06, 2019 | 6.395 | 6.416 | 6.217 | 6.217 | 13,130 | +0.05(+0.87%) |
May 03, 2019 | 6.314 | 6.314 | 6.164 | 6.164 | 6,557 | -0.13(-2.00%) |
May 02, 2019 | 6.750 | 6.750 | 6.255 | 6.290 | 4,598 | -0.02(-0.39%) |
May 01, 2019 | 6.146 | 6.314 | 6.146 | 6.314 | 396 | +0.13(+2.04%) |
Apr 30, 2019 | 6.244 | 6.332 | 6.188 | 6.188 | 14,486 | +0.00(+0.04%) |
Apr 29, 2019 | 6.334 | 6.334 | 6.126 | 6.186 | 5,567 | -0.21(-3.26%) |
Apr 26, 2019 | 6.493 | 6.515 | 6.394 | 6.394 | 10,088 | -0.14(-2.19%) |
Apr 25, 2019 | 6.683 | 6.683 | 6.522 | 6.538 | 3,380 | -0.03(-0.50%) |
Apr 24, 2019 | 6.627 | 6.627 | 6.542 | 6.571 | 3,596 | +0.01(+0.21%) |
Apr 23, 2019 | 6.696 | 6.702 | 6.542 | 6.557 | 1,264 | -0.11(-1.61%) |
Apr 22, 2019 | 6.691 | 6.711 | 6.622 | 6.664 | 11,354 | +0.04(+0.66%) |
Apr 18, 2019 | 6.558 | 6.621 | 6.558 | 6.620 | 7,465 | +0.06(+0.92%) |
Apr 17, 2019 | 6.632 | 6.632 | 6.559 | 6.559 | 1,070 | -0.05(-0.78%) |
Apr 16, 2019 | 6.770 | 6.770 | 6.582 | 6.611 | 16,095 | -0.26(-3.78%) |
Apr 15, 2019 | 6.830 | 6.899 | 6.800 | 6.870 | 6,884 | +0.11(+1.68%) |
Apr 12, 2019 | 6.919 | 6.929 | 6.626 | 6.757 | 23,101 | -0.38(-5.26%) |
Apr 11, 2019 | 7.186 | 7.236 | 7.122 | 7.132 | 2,306 | -0.16(-2.15%) |
Apr 10, 2019 | 7.330 | 7.443 | 7.276 | 7.289 | 4,145 | -0.10(-1.37%) |
Apr 09, 2019 | 7.355 | 7.413 | 7.325 | 7.390 | 3,590 | +0.20(+2.73%) |
Apr 08, 2019 | 7.275 | 7.275 | 7.177 | 7.194 | 3,280 | -0.03(-0.48%) |
Apr 05, 2019 | 7.226 | 7.276 | 7.226 | 7.229 | 1,614 | -0.00(-0.00%) |
Apr 04, 2019 | 7.276 | 7.276 | 7.148 | 7.230 | 5,906 | -0.13(-1.73%) |
Apr 03, 2019 | 7.216 | 7.357 | 7.216 | 7.357 | 2,204 | -0.06(-0.78%) |
Apr 02, 2019 | 7.484 | 7.484 | 7.388 | 7.415 | 2,858 | +0.03(+0.46%) |
Apr 01, 2019 | 7.712 | 7.741 | 7.365 | 7.381 | 18,881 | -0.61(-7.58%) |
Mar 29, 2019 | 7.821 | 8.011 | 7.801 | 7.986 | 5,245 | -0.09(-1.09%) |
Mar 28, 2019 | 8.199 | 8.204 | 8.049 | 8.075 | 5,026 | -0.19(-2.27%) |
Mar 27, 2019 | 8.196 | 8.366 | 8.163 | 8.262 | 5,176 | +0.08(+1.03%) |
Mar 26, 2019 | 8.336 | 8.336 | 8.102 | 8.178 | 4,140 | -0.27(-3.24%) |
Mar 25, 2019 | 8.515 | 8.525 | 8.263 | 8.452 | 28,096 | +0.09(+1.07%) |
Mar 22, 2019 | 8.213 | 8.426 | 8.148 | 8.363 | 19,167 | +0.64(+8.25%) |
Mar 21, 2019 | 7.811 | 7.911 | 7.625 | 7.725 | 8,788 | +0.08(+1.10%) |
Mar 20, 2019 | 7.236 | 7.662 | 7.236 | 7.641 | 15,733 | +0.45(+6.26%) |
Mar 19, 2019 | 6.837 | 7.191 | 6.837 | 7.191 | 8,888 | +0.14(+2.02%) |
Mar 18, 2019 | 7.124 | 7.124 | 6.976 | 7.048 | 5,386 | -0.24(-3.35%) |
Mar 15, 2019 | 7.342 | 7.342 | 7.223 | 7.292 | 7,074 | -0.10(-1.33%) |
Mar 14, 2019 | 7.589 | 7.589 | 7.391 | 7.391 | 8,013 | -0.11(-1.46%) |
Mar 13, 2019 | 7.560 | 7.577 | 7.416 | 7.500 | 5,220 | -0.21(-2.70%) |
Mar 12, 2019 | 7.586 | 7.708 | 7.570 | 7.708 | 7,755 | +0.02(+0.26%) |
Mar 11, 2019 | 7.727 | 7.727 | 7.606 | 7.688 | 5,398 | -0.19(-2.39%) |
Mar 08, 2019 | 8.114 | 8.114 | 7.876 | 7.876 | 15,361 | -0.05(-0.62%) |
Mar 07, 2019 | 7.906 | 8.047 | 7.866 | 7.926 | 12,698 | +0.25(+3.22%) |
Mar 06, 2019 | 7.490 | 7.688 | 7.461 | 7.678 | 14,032 | +0.23(+3.05%) |
Mar 05, 2019 | 7.553 | 7.631 | 7.431 | 7.451 | 25,382 | -0.03(-0.40%) |
Mar 04, 2019 | 7.302 | 7.574 | 7.134 | 7.480 | 40,710 | +0.14(+1.89%) |