Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.962 | 7.962 | 7.839 | 7.895 | 206,628 | -0.10(-1.25%) |
May 30, 2019 | 7.884 | 8.017 | 7.834 | 7.995 | 443,596 | +0.13(+1.62%) |
May 29, 2019 | 7.917 | 7.950 | 7.845 | 7.867 | 215,048 | -0.11(-1.32%) |
May 28, 2019 | 8.089 | 8.100 | 7.923 | 7.973 | 228,794 | -0.10(-1.24%) |
May 24, 2019 | 8.100 | 8.139 | 8.023 | 8.073 | 201,228 | +0.01(+0.14%) |
May 23, 2019 | 8.123 | 8.123 | 7.984 | 8.062 | 286,941 | -0.08(-1.02%) |
May 22, 2019 | 8.062 | 8.156 | 8.062 | 8.145 | 175,986 | +0.11(+1.31%) |
May 21, 2019 | 8.100 | 8.134 | 8.028 | 8.039 | 161,713 | -0.04(-0.55%) |
May 20, 2019 | 8.167 | 8.189 | 8.067 | 8.084 | 166,740 | -0.06(-0.75%) |
May 17, 2019 | 8.184 | 8.239 | 8.117 | 8.145 | 147,951 | -0.09(-1.15%) |
May 16, 2019 | 8.123 | 8.273 | 8.123 | 8.239 | 269,740 | +0.12(+1.44%) |
May 15, 2019 | 8.045 | 8.128 | 8.037 | 8.123 | 167,817 | +0.09(+1.11%) |
May 14, 2019 | 8.034 | 8.106 | 7.995 | 8.034 | 196,687 | +0.07(+0.89%) |
May 13, 2019 | 8.173 | 8.222 | 7.914 | 7.963 | 340,716 | -0.27(-3.28%) |
May 10, 2019 | 8.261 | 8.261 | 8.128 | 8.233 | 134,100 | -0.03(-0.33%) |
May 09, 2019 | 8.255 | 8.261 | 8.178 | 8.261 | 172,735 | +0.01(+0.07%) |
May 08, 2019 | 8.233 | 8.321 | 8.222 | 8.255 | 99,930 | +0.00(+0.00%) |
May 07, 2019 | 8.305 | 8.321 | 8.222 | 8.255 | 137,420 | -0.09(-1.06%) |
May 06, 2019 | 8.294 | 8.349 | 8.250 | 8.343 | 154,353 | +0.01(+0.07%) |
May 03, 2019 | 8.332 | 8.376 | 8.271 | 8.338 | 110,510 | +0.04(+0.53%) |
May 02, 2019 | 8.343 | 8.349 | 8.239 | 8.294 | 150,638 | -0.03(-0.40%) |
May 01, 2019 | 8.310 | 8.365 | 8.286 | 8.327 | 173,412 | +0.07(+0.80%) |
Apr 30, 2019 | 8.228 | 8.261 | 8.211 | 8.261 | 125,059 | +0.06(+0.74%) |
Apr 29, 2019 | 8.167 | 8.244 | 8.123 | 8.200 | 219,445 | -0.02(-0.20%) |
Apr 26, 2019 | 8.195 | 8.233 | 8.150 | 8.217 | 191,623 | +0.04(+0.47%) |
Apr 25, 2019 | 8.211 | 8.228 | 8.145 | 8.178 | 135,920 | -0.02(-0.20%) |
Apr 24, 2019 | 8.233 | 8.288 | 8.184 | 8.195 | 179,048 | +0.01(+0.07%) |
Apr 23, 2019 | 8.184 | 8.230 | 8.164 | 8.189 | 158,526 | +0.01(+0.07%) |
Apr 22, 2019 | 8.206 | 8.252 | 8.178 | 8.184 | 152,295 | -0.03(-0.40%) |
Apr 18, 2019 | 8.211 | 8.224 | 8.200 | 8.217 | 118,857 | -0.01(-0.07%) |
Apr 17, 2019 | 8.272 | 8.272 | 8.200 | 8.222 | 96,307 | -0.03(-0.33%) |
Apr 16, 2019 | 8.233 | 8.305 | 8.217 | 8.250 | 205,670 | +0.03(+0.34%) |
Apr 15, 2019 | 8.211 | 8.239 | 8.211 | 8.222 | 142,148 | +0.03(+0.40%) |
Apr 12, 2019 | 8.228 | 8.250 | 8.173 | 8.189 | 101,618 | +0.00(+0.05%) |
Apr 11, 2019 | 8.201 | 8.201 | 8.141 | 8.185 | 130,939 | +0.00(+0.00%) |
Apr 10, 2019 | 8.245 | 8.284 | 8.169 | 8.185 | 241,068 | -0.04(-0.47%) |
Apr 09, 2019 | 8.256 | 8.278 | 8.185 | 8.223 | 172,452 | -0.02(-0.20%) |
Apr 08, 2019 | 8.114 | 8.262 | 8.060 | 8.240 | 250,011 | +0.09(+1.14%) |
Apr 05, 2019 | 8.059 | 8.158 | 8.054 | 8.147 | 195,696 | +0.08(+0.95%) |
Apr 04, 2019 | 8.054 | 8.103 | 8.032 | 8.070 | 139,344 | +0.01(+0.07%) |
Apr 03, 2019 | 8.119 | 8.125 | 8.037 | 8.065 | 172,432 | -0.02(-0.20%) |
Apr 02, 2019 | 8.169 | 8.185 | 8.070 | 8.081 | 119,314 | -0.07(-0.87%) |
Apr 01, 2019 | 8.092 | 8.180 | 8.076 | 8.152 | 227,764 | +0.08(+1.02%) |
Mar 29, 2019 | 8.021 | 8.081 | 8.005 | 8.070 | 225,324 | +0.10(+1.30%) |
Mar 28, 2019 | 7.912 | 7.994 | 7.901 | 7.966 | 165,028 | +0.06(+0.73%) |
Mar 27, 2019 | 7.862 | 7.928 | 7.852 | 7.909 | 151,558 | +0.02(+0.24%) |
Mar 26, 2019 | 7.912 | 7.917 | 7.852 | 7.890 | 161,154 | +0.01(+0.14%) |
Mar 25, 2019 | 7.841 | 7.879 | 7.824 | 7.879 | 118,072 | +0.03(+0.35%) |
Mar 22, 2019 | 7.912 | 7.928 | 7.808 | 7.852 | 134,609 | -0.05(-0.69%) |
Mar 21, 2019 | 7.879 | 7.945 | 7.879 | 7.906 | 80,495 | +0.02(+0.28%) |
Mar 20, 2019 | 7.895 | 7.921 | 7.852 | 7.884 | 234,992 | -0.02(-0.28%) |
Mar 19, 2019 | 7.966 | 7.988 | 7.899 | 7.906 | 157,394 | -0.05(-0.62%) |
Mar 18, 2019 | 7.966 | 7.966 | 7.912 | 7.955 | 127,948 | +0.01(+0.14%) |
Mar 15, 2019 | 7.972 | 7.972 | 7.928 | 7.945 | 105,163 | -0.01(-0.07%) |
Mar 14, 2019 | 7.917 | 7.961 | 7.906 | 7.950 | 127,754 | +0.05(+0.67%) |
Mar 13, 2019 | 7.891 | 7.902 | 7.861 | 7.897 | 116,115 | +0.04(+0.55%) |
Mar 12, 2019 | 7.843 | 7.870 | 7.832 | 7.853 | 110,438 | +0.03(+0.35%) |
Mar 11, 2019 | 7.799 | 7.864 | 7.783 | 7.826 | 228,445 | +0.03(+0.35%) |
Mar 08, 2019 | 7.750 | 7.799 | 7.713 | 7.799 | 119,845 | +0.01(+0.07%) |
Mar 07, 2019 | 7.815 | 7.821 | 7.696 | 7.794 | 387,875 | -0.01(-0.14%) |
Mar 06, 2019 | 7.881 | 7.881 | 7.778 | 7.805 | 134,691 | -0.08(-0.96%) |
Mar 05, 2019 | 7.864 | 7.886 | 7.832 | 7.881 | 173,814 | +0.02(+0.21%) |
Mar 04, 2019 | 7.870 | 7.913 | 7.767 | 7.864 | 140,081 | +0.01(+0.14%) |