Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.246 | 7.289 | 7.198 | 7.210 | 104,581 | -0.09(-1.24%) |
May 30, 2019 | 7.337 | 7.367 | 7.270 | 7.301 | 31,638 | +0.01(+0.08%) |
May 29, 2019 | 7.313 | 7.325 | 7.246 | 7.295 | 95,736 | -0.07(-0.90%) |
May 28, 2019 | 7.337 | 7.416 | 7.302 | 7.361 | 29,249 | +0.03(+0.41%) |
May 24, 2019 | 7.307 | 7.391 | 7.307 | 7.331 | 21,546 | +0.01(+0.16%) |
May 23, 2019 | 7.391 | 7.391 | 7.228 | 7.319 | 89,468 | -0.05(-0.66%) |
May 22, 2019 | 7.349 | 7.391 | 7.276 | 7.367 | 70,248 | +0.03(+0.41%) |
May 21, 2019 | 7.307 | 7.379 | 7.295 | 7.337 | 49,082 | +0.08(+1.16%) |
May 20, 2019 | 7.295 | 7.331 | 7.228 | 7.252 | 82,152 | -0.10(-1.31%) |
May 17, 2019 | 7.343 | 7.391 | 7.319 | 7.349 | 31,159 | -0.05(-0.73%) |
May 16, 2019 | 7.343 | 7.447 | 7.319 | 7.403 | 51,223 | +0.08(+1.15%) |
May 15, 2019 | 7.264 | 7.349 | 7.264 | 7.319 | 39,959 | +0.04(+0.50%) |
May 14, 2019 | 7.301 | 7.419 | 7.276 | 7.282 | 120,627 | +0.00(+0.00%) |
May 13, 2019 | 7.331 | 7.430 | 7.265 | 7.282 | 85,503 | -0.10(-1.31%) |
May 10, 2019 | 7.373 | 7.512 | 7.289 | 7.379 | 52,042 | -0.02(-0.29%) |
May 09, 2019 | 7.395 | 7.449 | 7.359 | 7.401 | 39,916 | -0.05(-0.64%) |
May 08, 2019 | 7.455 | 7.533 | 7.413 | 7.449 | 51,382 | -0.07(-0.88%) |
May 07, 2019 | 7.473 | 7.586 | 7.473 | 7.515 | 38,632 | -0.03(-0.40%) |
May 06, 2019 | 7.485 | 7.550 | 7.479 | 7.544 | 51,036 | +0.00(+0.00%) |
May 03, 2019 | 7.527 | 7.562 | 7.449 | 7.544 | 83,671 | +0.02(+0.24%) |
May 02, 2019 | 7.544 | 7.598 | 7.497 | 7.527 | 57,088 | +0.00(+0.00%) |
May 01, 2019 | 7.509 | 7.592 | 7.389 | 7.527 | 64,874 | +0.02(+0.32%) |
Apr 30, 2019 | 7.455 | 7.527 | 7.443 | 7.503 | 53,249 | +0.05(+0.72%) |
Apr 29, 2019 | 7.371 | 7.515 | 7.341 | 7.449 | 109,753 | +0.08(+1.06%) |
Apr 26, 2019 | 7.365 | 7.437 | 7.352 | 7.371 | 35,405 | -0.05(-0.73%) |
Apr 25, 2019 | 7.461 | 7.461 | 7.407 | 7.425 | 48,472 | -0.02(-0.24%) |
Apr 24, 2019 | 7.413 | 7.473 | 7.401 | 7.443 | 69,953 | +0.02(+0.32%) |
Apr 23, 2019 | 7.353 | 7.479 | 7.281 | 7.419 | 109,093 | +0.08(+1.06%) |
Apr 22, 2019 | 7.335 | 7.395 | 7.281 | 7.341 | 68,143 | -0.02(-0.33%) |
Apr 18, 2019 | 7.293 | 7.365 | 7.257 | 7.365 | 60,290 | +0.05(+0.74%) |
Apr 17, 2019 | 7.365 | 7.383 | 7.293 | 7.311 | 73,195 | -0.01(-0.08%) |
Apr 16, 2019 | 7.299 | 7.383 | 7.257 | 7.317 | 217,070 | +0.02(+0.25%) |
Apr 15, 2019 | 7.245 | 7.311 | 7.221 | 7.299 | 118,498 | +0.04(+0.49%) |
Apr 12, 2019 | 7.347 | 7.347 | 7.221 | 7.263 | 210,264 | -0.05(-0.74%) |
Apr 11, 2019 | 7.419 | 7.515 | 7.287 | 7.317 | 178,494 | -0.10(-1.29%) |
Apr 10, 2019 | 7.455 | 7.503 | 7.341 | 7.413 | 197,538 | -0.09(-1.24%) |
Apr 09, 2019 | 7.530 | 7.542 | 7.429 | 7.506 | 101,050 | -0.02(-0.32%) |
Apr 08, 2019 | 7.619 | 7.619 | 7.500 | 7.530 | 99,117 | -0.09(-1.21%) |
Apr 05, 2019 | 7.696 | 7.714 | 7.542 | 7.622 | 205,446 | -0.04(-0.58%) |
Apr 04, 2019 | 7.435 | 7.708 | 7.203 | 7.667 | 291,493 | +0.21(+2.79%) |
Apr 03, 2019 | 7.875 | 7.940 | 7.091 | 7.459 | 592,005 | -0.52(-6.48%) |
Apr 02, 2019 | 8.202 | 8.202 | 7.702 | 7.976 | 753,478 | -1.06(-11.71%) |
Apr 01, 2019 | 8.933 | 9.063 | 8.930 | 9.034 | 176,505 | +0.15(+1.67%) |
Mar 29, 2019 | 8.811 | 8.903 | 8.811 | 8.885 | 52,833 | +0.09(+0.99%) |
Mar 28, 2019 | 8.730 | 8.850 | 8.713 | 8.798 | 50,907 | +0.13(+1.53%) |
Mar 27, 2019 | 8.635 | 8.707 | 8.635 | 8.665 | 26,331 | +0.03(+0.34%) |
Mar 26, 2019 | 8.695 | 8.783 | 8.570 | 8.635 | 44,727 | +0.00(+0.00%) |
Mar 25, 2019 | 8.695 | 8.719 | 8.600 | 8.635 | 70,984 | -0.08(-0.89%) |
Mar 22, 2019 | 8.873 | 8.888 | 8.707 | 8.713 | 71,679 | -0.18(-2.01%) |
Mar 21, 2019 | 8.855 | 8.891 | 8.773 | 8.891 | 72,320 | +0.10(+1.15%) |
Mar 20, 2019 | 8.784 | 8.796 | 8.725 | 8.790 | 61,026 | -0.02(-0.20%) |
Mar 19, 2019 | 8.796 | 8.826 | 8.787 | 8.808 | 54,349 | +0.04(+0.47%) |
Mar 18, 2019 | 8.766 | 8.790 | 8.736 | 8.766 | 43,131 | +0.01(+0.07%) |
Mar 15, 2019 | 8.754 | 8.766 | 8.705 | 8.760 | 35,503 | -0.01(-0.07%) |
Mar 14, 2019 | 8.766 | 8.766 | 8.683 | 8.766 | 25,940 | +0.02(+0.27%) |
Mar 13, 2019 | 8.730 | 8.766 | 8.713 | 8.742 | 25,459 | +0.03(+0.34%) |
Mar 12, 2019 | 8.814 | 8.826 | 8.683 | 8.713 | 63,610 | -0.03(-0.34%) |
Mar 11, 2019 | 8.629 | 8.826 | 8.629 | 8.742 | 98,402 | +0.07(+0.75%) |
Mar 08, 2019 | 8.618 | 8.689 | 8.564 | 8.677 | 115,931 | +0.07(+0.84%) |
Mar 07, 2019 | 8.663 | 8.675 | 8.551 | 8.604 | 81,739 | -0.09(-1.08%) |
Mar 06, 2019 | 8.705 | 8.705 | 8.646 | 8.699 | 51,142 | -0.01(-0.07%) |
Mar 05, 2019 | 8.663 | 8.705 | 8.640 | 8.705 | 77,212 | -0.01(-0.14%) |
Mar 04, 2019 | 8.711 | 8.728 | 8.622 | 8.716 | 112,732 | +0.08(+0.89%) |