Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.820 | 10.22 | 9.775 | 9.956 | 2,038,471 | +0.06(+0.64%) |
May 30, 2019 | 9.540 | 9.947 | 9.522 | 9.893 | 1,677,030 | +0.43(+4.59%) |
May 29, 2019 | 9.178 | 9.504 | 9.160 | 9.459 | 1,675,603 | +0.32(+3.46%) |
May 28, 2019 | 8.880 | 9.278 | 8.816 | 9.142 | 1,614,242 | +0.47(+5.42%) |
May 24, 2019 | 8.527 | 8.744 | 8.527 | 8.672 | 1,077,460 | +0.15(+1.80%) |
May 23, 2019 | 8.509 | 8.554 | 8.473 | 8.518 | 869,458 | -0.03(-0.32%) |
May 22, 2019 | 8.274 | 8.590 | 8.256 | 8.545 | 1,388,496 | +0.33(+4.07%) |
May 21, 2019 | 7.976 | 8.283 | 7.930 | 8.211 | 1,806,354 | +0.35(+4.49%) |
May 20, 2019 | 7.831 | 7.899 | 7.804 | 7.858 | 319,398 | +0.02(+0.23%) |
May 17, 2019 | 7.858 | 7.912 | 7.822 | 7.840 | 1,178,648 | -0.06(-0.80%) |
May 16, 2019 | 7.957 | 7.957 | 7.862 | 7.903 | 649,095 | +0.01(+0.11%) |
May 15, 2019 | 7.804 | 7.903 | 7.759 | 7.894 | 430,375 | +0.06(+0.81%) |
May 14, 2019 | 7.849 | 7.867 | 7.795 | 7.831 | 455,383 | +0.01(+0.12%) |
May 13, 2019 | 7.875 | 7.938 | 7.795 | 7.822 | 506,278 | -0.13(-1.57%) |
May 10, 2019 | 7.822 | 7.983 | 7.813 | 7.947 | 568,394 | +0.08(+1.02%) |
May 09, 2019 | 7.777 | 7.875 | 7.670 | 7.867 | 464,523 | +0.07(+0.92%) |
May 08, 2019 | 7.867 | 7.893 | 7.786 | 7.795 | 421,277 | -0.05(-0.68%) |
May 07, 2019 | 7.911 | 7.929 | 7.804 | 7.849 | 604,692 | -0.07(-0.90%) |
May 06, 2019 | 7.795 | 7.974 | 7.795 | 7.920 | 828,827 | +0.09(+1.14%) |
May 03, 2019 | 7.786 | 7.867 | 7.723 | 7.831 | 1,099,760 | +0.04(+0.57%) |
May 02, 2019 | 7.956 | 8.045 | 7.679 | 7.786 | 942,320 | -0.06(-0.80%) |
May 01, 2019 | 7.768 | 7.992 | 7.759 | 7.849 | 1,001,368 | +0.10(+1.27%) |
Apr 30, 2019 | 7.822 | 7.858 | 7.746 | 7.750 | 409,712 | -0.07(-0.91%) |
Apr 29, 2019 | 7.867 | 7.875 | 7.795 | 7.822 | 291,127 | -0.04(-0.46%) |
Apr 26, 2019 | 7.768 | 7.875 | 7.728 | 7.858 | 619,405 | +0.13(+1.62%) |
Apr 25, 2019 | 7.715 | 7.768 | 7.625 | 7.732 | 381,886 | -0.03(-0.35%) |
Apr 24, 2019 | 7.688 | 7.795 | 7.688 | 7.759 | 372,641 | +0.07(+0.93%) |
Apr 23, 2019 | 7.607 | 7.745 | 7.572 | 7.688 | 641,505 | +0.11(+1.42%) |
Apr 22, 2019 | 7.598 | 7.625 | 7.509 | 7.580 | 710,484 | -0.04(-0.59%) |
Apr 18, 2019 | 7.563 | 7.634 | 7.563 | 7.625 | 583,384 | +0.04(+0.47%) |
Apr 17, 2019 | 7.634 | 7.634 | 7.554 | 7.589 | 436,390 | -0.02(-0.24%) |
Apr 16, 2019 | 7.634 | 7.643 | 7.589 | 7.607 | 263,287 | -0.04(-0.47%) |
Apr 15, 2019 | 7.679 | 7.706 | 7.625 | 7.643 | 230,794 | -0.01(-0.12%) |
Apr 12, 2019 | 7.652 | 7.697 | 7.598 | 7.652 | 1,088,686 | +0.00(+0.00%) |
Apr 11, 2019 | 7.661 | 7.697 | 7.598 | 7.652 | 479,307 | -0.01(-0.12%) |
Apr 10, 2019 | 7.607 | 7.661 | 7.580 | 7.661 | 526,928 | +0.09(+1.18%) |
Apr 09, 2019 | 7.688 | 7.715 | 7.554 | 7.572 | 828,694 | -0.10(-1.28%) |
Apr 08, 2019 | 7.706 | 7.723 | 7.643 | 7.670 | 202,117 | -0.05(-0.69%) |
Apr 05, 2019 | 7.679 | 7.732 | 7.634 | 7.723 | 259,306 | +0.07(+0.93%) |
Apr 04, 2019 | 7.509 | 7.679 | 7.491 | 7.652 | 389,189 | +0.15(+2.03%) |
Apr 03, 2019 | 7.500 | 7.585 | 7.464 | 7.500 | 645,393 | +0.02(+0.24%) |
Apr 02, 2019 | 7.625 | 7.625 | 7.482 | 7.482 | 794,974 | -0.14(-1.88%) |
Apr 01, 2019 | 7.554 | 7.639 | 7.527 | 7.625 | 513,352 | +0.10(+1.31%) |
Mar 29, 2019 | 7.518 | 7.545 | 7.446 | 7.527 | 1,149,429 | +0.04(+0.60%) |
Mar 28, 2019 | 7.375 | 7.509 | 7.357 | 7.482 | 690,723 | +0.12(+1.58%) |
Mar 27, 2019 | 7.402 | 7.464 | 7.348 | 7.366 | 590,762 | -0.03(-0.36%) |
Mar 26, 2019 | 7.250 | 7.455 | 7.250 | 7.393 | 869,721 | +0.15(+2.10%) |
Mar 25, 2019 | 7.151 | 7.357 | 7.151 | 7.241 | 1,027,099 | +0.23(+3.32%) |
Mar 22, 2019 | 7.187 | 7.223 | 7.008 | 7.008 | 647,595 | -0.21(-2.85%) |
Mar 21, 2019 | 7.151 | 7.312 | 7.151 | 7.214 | 823,110 | +0.05(+0.75%) |
Mar 20, 2019 | 7.277 | 7.277 | 7.151 | 7.160 | 790,723 | -0.13(-1.72%) |
Mar 19, 2019 | 7.339 | 7.348 | 7.267 | 7.285 | 873,843 | -0.04(-0.61%) |
Mar 18, 2019 | 7.312 | 7.433 | 7.303 | 7.330 | 506,416 | +0.03(+0.37%) |
Mar 15, 2019 | 7.554 | 7.554 | 7.268 | 7.303 | 2,527,402 | -0.23(-3.08%) |
Mar 14, 2019 | 7.580 | 7.598 | 7.487 | 7.536 | 675,705 | -0.01(-0.12%) |
Mar 13, 2019 | 7.536 | 7.598 | 7.482 | 7.545 | 1,201,029 | +0.02(+0.24%) |
Mar 12, 2019 | 7.580 | 7.589 | 7.473 | 7.527 | 898,482 | -0.02(-0.24%) |
Mar 11, 2019 | 7.491 | 7.589 | 7.455 | 7.545 | 1,098,236 | +0.04(+0.60%) |
Mar 08, 2019 | 7.509 | 7.563 | 7.460 | 7.500 | 620,859 | +0.00(+0.00%) |
Mar 07, 2019 | 7.545 | 7.607 | 7.482 | 7.500 | 1,095,441 | -0.04(-0.59%) |
Mar 06, 2019 | 7.598 | 7.652 | 7.536 | 7.545 | 895,062 | -0.11(-1.40%) |
Mar 05, 2019 | 7.554 | 7.795 | 7.527 | 7.652 | 815,945 | +0.13(+1.66%) |
Mar 04, 2019 | 7.759 | 7.759 | 7.491 | 7.527 | 1,103,357 | -0.24(-3.11%) |