Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.210 | 7.290 | 7.110 | 7.240 | 310,300 | +0.01(+0.14%) |
May 30, 2019 | 7.280 | 7.490 | 7.170 | 7.230 | 230,877 | -0.05(-0.69%) |
May 29, 2019 | 7.320 | 7.470 | 7.220 | 7.280 | 238,488 | -0.07(-0.95%) |
May 28, 2019 | 7.630 | 7.630 | 7.350 | 7.350 | 496,257 | -0.19(-2.52%) |
May 24, 2019 | 7.580 | 7.680 | 7.510 | 7.540 | 337,600 | +0.08(+1.07%) |
May 23, 2019 | 7.490 | 7.540 | 7.380 | 7.460 | 350,671 | -0.06(-0.80%) |
May 22, 2019 | 7.610 | 7.620 | 7.446 | 7.520 | 548,154 | -0.06(-0.79%) |
May 21, 2019 | 7.670 | 7.750 | 7.570 | 7.580 | 226,262 | -0.06(-0.79%) |
May 20, 2019 | 7.640 | 7.770 | 7.610 | 7.640 | 140,937 | -0.05(-0.65%) |
May 17, 2019 | 7.680 | 7.740 | 7.610 | 7.690 | 180,100 | +0.01(+0.13%) |
May 16, 2019 | 7.640 | 7.790 | 7.640 | 7.680 | 158,437 | -0.01(-0.13%) |
May 15, 2019 | 7.630 | 7.760 | 7.630 | 7.690 | 188,178 | -0.01(-0.13%) |
May 14, 2019 | 7.650 | 7.710 | 7.560 | 7.700 | 190,091 | +0.12(+1.58%) |
May 13, 2019 | 7.710 | 7.740 | 7.550 | 7.580 | 254,107 | -0.19(-2.45%) |
May 10, 2019 | 7.630 | 7.790 | 7.560 | 7.770 | 270,100 | +0.14(+1.83%) |
May 09, 2019 | 7.610 | 7.772 | 7.495 | 7.630 | 255,897 | +0.01(+0.13%) |
May 08, 2019 | 7.710 | 7.790 | 7.600 | 7.620 | 383,855 | -0.10(-1.30%) |
May 07, 2019 | 8.060 | 8.060 | 7.660 | 7.720 | 362,335 | -0.27(-3.38%) |
May 06, 2019 | 7.980 | 8.080 | 7.940 | 7.990 | 455,099 | +0.02(+0.25%) |
May 03, 2019 | 7.880 | 8.010 | 7.880 | 7.970 | 423,900 | +0.11(+1.40%) |
May 02, 2019 | 7.850 | 8.000 | 7.800 | 7.860 | 252,462 | +0.00(+0.00%) |
May 01, 2019 | 7.630 | 8.030 | 7.630 | 7.860 | 1,174,439 | +0.00(+0.00%) |
Apr 30, 2019 | 7.720 | 7.870 | 7.670 | 7.860 | 609,557 | +0.10(+1.29%) |
Apr 29, 2019 | 7.740 | 7.870 | 7.720 | 7.760 | 563,717 | +0.03(+0.39%) |
Apr 26, 2019 | 7.640 | 7.750 | 7.590 | 7.730 | 208,200 | +0.14(+1.84%) |
Apr 25, 2019 | 7.730 | 7.750 | 7.580 | 7.590 | 224,900 | -0.22(-2.82%) |
Apr 24, 2019 | 7.700 | 7.840 | 7.680 | 7.810 | 228,787 | +0.16(+2.09%) |
Apr 23, 2019 | 7.490 | 7.695 | 7.470 | 7.650 | 314,811 | +0.14(+1.86%) |
Apr 22, 2019 | 7.630 | 7.630 | 7.430 | 7.510 | 490,214 | -0.20(-2.59%) |
Apr 18, 2019 | 7.640 | 7.800 | 7.600 | 7.710 | 292,900 | +0.00(+0.00%) |
Apr 17, 2019 | 7.780 | 7.780 | 7.470 | 7.710 | 473,943 | -0.09(-1.15%) |
Apr 16, 2019 | 7.770 | 7.870 | 7.730 | 7.800 | 708,942 | +0.02(+0.26%) |
Apr 15, 2019 | 7.730 | 7.810 | 7.650 | 7.780 | 305,693 | +0.11(+1.43%) |
Apr 12, 2019 | 7.710 | 7.730 | 7.610 | 7.670 | 200,400 | +0.01(+0.13%) |
Apr 11, 2019 | 7.620 | 7.720 | 7.570 | 7.660 | 202,822 | +0.00(+0.00%) |
Apr 10, 2019 | 7.390 | 7.670 | 7.340 | 7.660 | 500,508 | +0.24(+3.23%) |
Apr 09, 2019 | 7.430 | 7.515 | 7.350 | 7.420 | 344,779 | +0.01(+0.13%) |
Apr 08, 2019 | 7.450 | 7.540 | 7.360 | 7.410 | 193,784 | -0.08(-1.07%) |
Apr 05, 2019 | 7.400 | 7.530 | 7.360 | 7.490 | 229,300 | +0.15(+2.04%) |
Apr 04, 2019 | 7.310 | 7.360 | 7.270 | 7.340 | 260,395 | +0.03(+0.41%) |
Apr 03, 2019 | 7.330 | 7.350 | 7.260 | 7.310 | 163,424 | +0.01(+0.14%) |
Apr 02, 2019 | 7.350 | 7.350 | 7.200 | 7.300 | 381,731 | -0.05(-0.68%) |
Apr 01, 2019 | 7.260 | 7.360 | 7.160 | 7.350 | 299,979 | +0.16(+2.23%) |
Mar 29, 2019 | 7.390 | 7.460 | 7.150 | 7.190 | 528,800 | -0.19(-2.57%) |
Mar 28, 2019 | 7.220 | 7.390 | 7.200 | 7.380 | 254,976 | +0.19(+2.64%) |
Mar 27, 2019 | 7.230 | 7.350 | 7.100 | 7.190 | 287,198 | +0.00(+0.00%) |
Mar 26, 2019 | 7.080 | 7.230 | 7.070 | 7.190 | 348,084 | +0.15(+2.13%) |
Mar 25, 2019 | 7.060 | 7.210 | 6.925 | 7.040 | 232,051 | +0.03(+0.43%) |
Mar 22, 2019 | 7.350 | 7.360 | 7.010 | 7.010 | 347,400 | -0.35(-4.76%) |
Mar 21, 2019 | 7.220 | 7.400 | 7.220 | 7.360 | 328,737 | +0.16(+2.22%) |
Mar 20, 2019 | 7.110 | 7.300 | 7.070 | 7.200 | 258,883 | +0.05(+0.70%) |
Mar 19, 2019 | 7.330 | 7.360 | 7.090 | 7.150 | 192,113 | -0.15(-2.05%) |
Mar 18, 2019 | 7.360 | 7.420 | 7.200 | 7.300 | 390,224 | -0.05(-0.68%) |
Mar 15, 2019 | 7.220 | 7.450 | 7.220 | 7.350 | 756,400 | -0.02(-0.27%) |
Mar 14, 2019 | 7.230 | 7.385 | 7.200 | 7.370 | 318,840 | +0.15(+2.08%) |
Mar 13, 2019 | 7.120 | 7.230 | 7.090 | 7.220 | 278,911 | +0.14(+1.98%) |
Mar 12, 2019 | 7.090 | 7.170 | 6.990 | 7.080 | 241,015 | +0.04(+0.57%) |
Mar 11, 2019 | 7.070 | 7.130 | 6.990 | 7.040 | 280,941 | +0.03(+0.43%) |
Mar 08, 2019 | 6.700 | 7.010 | 6.700 | 7.010 | 265,500 | +0.22(+3.24%) |
Mar 07, 2019 | 7.060 | 7.230 | 6.780 | 6.790 | 1,186,032 | -0.33(-4.63%) |
Mar 06, 2019 | 7.270 | 7.270 | 7.095 | 7.120 | 336,065 | -0.11(-1.52%) |
Mar 05, 2019 | 7.240 | 7.300 | 7.170 | 7.230 | 242,907 | +0.01(+0.14%) |
Mar 04, 2019 | 7.160 | 7.255 | 7.140 | 7.220 | 312,448 | +0.04(+0.56%) |