Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.419 | 7.432 | 7.226 | 7.295 | 279,001 | -0.23(-3.02%) |
May 30, 2019 | 7.592 | 7.609 | 7.495 | 7.523 | 150,491 | -0.06(-0.73%) |
May 29, 2019 | 7.805 | 7.833 | 7.502 | 7.578 | 223,381 | -0.28(-3.59%) |
May 28, 2019 | 7.881 | 7.922 | 7.853 | 7.860 | 85,245 | -0.01(-0.18%) |
May 24, 2019 | 7.874 | 7.881 | 7.860 | 7.874 | 48,629 | +0.01(+0.18%) |
May 23, 2019 | 7.908 | 7.922 | 7.805 | 7.860 | 111,997 | -0.08(-1.01%) |
May 22, 2019 | 8.055 | 8.055 | 7.927 | 7.940 | 140,174 | -0.12(-1.55%) |
May 21, 2019 | 8.021 | 8.102 | 7.985 | 8.065 | 152,644 | +0.11(+1.42%) |
May 20, 2019 | 7.973 | 8.015 | 7.925 | 7.952 | 102,552 | -0.03(-0.43%) |
May 17, 2019 | 7.993 | 8.061 | 7.986 | 7.986 | 71,845 | -0.01(-0.09%) |
May 16, 2019 | 7.986 | 8.007 | 7.932 | 7.993 | 84,229 | +0.08(+0.95%) |
May 15, 2019 | 7.877 | 7.939 | 7.877 | 7.918 | 89,500 | +0.02(+0.26%) |
May 14, 2019 | 7.925 | 7.946 | 7.891 | 7.898 | 84,776 | -0.01(-0.17%) |
May 13, 2019 | 7.952 | 7.952 | 7.857 | 7.911 | 85,539 | -0.09(-1.11%) |
May 10, 2019 | 7.898 | 8.068 | 7.884 | 8.000 | 150,728 | +0.12(+1.47%) |
May 09, 2019 | 7.911 | 7.914 | 7.857 | 7.884 | 104,262 | -0.04(-0.52%) |
May 08, 2019 | 7.946 | 7.980 | 7.911 | 7.925 | 62,647 | -0.04(-0.51%) |
May 07, 2019 | 7.952 | 7.993 | 7.918 | 7.966 | 128,261 | -0.01(-0.17%) |
May 06, 2019 | 7.939 | 7.980 | 7.939 | 7.980 | 117,214 | +0.00(+0.00%) |
May 03, 2019 | 8.014 | 8.014 | 7.946 | 7.980 | 110,993 | -0.02(-0.26%) |
May 02, 2019 | 7.986 | 8.014 | 7.918 | 8.000 | 118,904 | +0.02(+0.26%) |
May 01, 2019 | 8.000 | 8.000 | 7.952 | 7.980 | 108,813 | +0.02(+0.26%) |
Apr 30, 2019 | 7.959 | 7.966 | 7.911 | 7.959 | 106,021 | +0.03(+0.43%) |
Apr 29, 2019 | 7.884 | 7.925 | 7.857 | 7.925 | 154,592 | +0.05(+0.69%) |
Apr 26, 2019 | 7.925 | 7.929 | 7.843 | 7.871 | 136,799 | -0.03(-0.35%) |
Apr 25, 2019 | 7.939 | 7.972 | 7.884 | 7.898 | 96,026 | -0.05(-0.60%) |
Apr 24, 2019 | 7.986 | 8.007 | 7.932 | 7.946 | 125,135 | -0.07(-0.88%) |
Apr 23, 2019 | 7.969 | 8.030 | 7.956 | 8.016 | 169,509 | +0.05(+0.59%) |
Apr 22, 2019 | 7.962 | 8.001 | 7.935 | 7.969 | 175,358 | +0.02(+0.25%) |
Apr 18, 2019 | 7.949 | 7.956 | 7.868 | 7.949 | 120,233 | +0.01(+0.17%) |
Apr 17, 2019 | 7.922 | 7.968 | 7.882 | 7.935 | 122,501 | +0.09(+1.12%) |
Apr 16, 2019 | 7.888 | 7.969 | 7.809 | 7.848 | 182,734 | +0.04(+0.52%) |
Apr 15, 2019 | 7.794 | 7.834 | 7.794 | 7.807 | 153,388 | +0.11(+1.40%) |
Apr 12, 2019 | 7.868 | 7.868 | 7.699 | 7.699 | 126,155 | -0.11(-1.47%) |
Apr 11, 2019 | 7.814 | 7.814 | 7.780 | 7.814 | 114,923 | +0.03(+0.35%) |
Apr 10, 2019 | 7.740 | 7.814 | 7.740 | 7.787 | 111,311 | +0.05(+0.61%) |
Apr 09, 2019 | 7.767 | 7.780 | 7.740 | 7.740 | 57,337 | -0.05(-0.69%) |
Apr 08, 2019 | 7.794 | 7.821 | 7.767 | 7.794 | 131,621 | -0.01(-0.09%) |
Apr 05, 2019 | 7.794 | 7.868 | 7.780 | 7.800 | 99,799 | +0.04(+0.52%) |
Apr 04, 2019 | 7.787 | 7.794 | 7.740 | 7.760 | 92,574 | +0.03(+0.35%) |
Apr 03, 2019 | 7.807 | 7.807 | 7.733 | 7.733 | 110,835 | -0.02(-0.26%) |
Apr 02, 2019 | 7.787 | 7.796 | 7.753 | 7.753 | 181,085 | +0.00(+0.00%) |
Apr 01, 2019 | 7.733 | 7.773 | 7.720 | 7.753 | 93,036 | +0.07(+0.97%) |
Mar 29, 2019 | 7.686 | 7.719 | 7.665 | 7.679 | 101,724 | +0.01(+0.09%) |
Mar 28, 2019 | 7.659 | 7.672 | 7.609 | 7.672 | 68,982 | +0.04(+0.53%) |
Mar 27, 2019 | 7.625 | 7.632 | 7.571 | 7.632 | 93,413 | -0.01(-0.09%) |
Mar 26, 2019 | 7.618 | 7.652 | 7.591 | 7.638 | 110,971 | +0.07(+0.98%) |
Mar 25, 2019 | 7.652 | 7.652 | 7.519 | 7.564 | 66,702 | -0.07(-0.88%) |
Mar 22, 2019 | 7.645 | 7.699 | 7.632 | 7.632 | 162,877 | -0.08(-1.05%) |
Mar 21, 2019 | 7.699 | 7.746 | 7.659 | 7.713 | 88,203 | -0.01(-0.12%) |
Mar 20, 2019 | 7.749 | 7.769 | 7.675 | 7.722 | 177,003 | +0.00(+0.00%) |
Mar 19, 2019 | 7.709 | 7.762 | 7.699 | 7.722 | 106,272 | +0.05(+0.65%) |
Mar 18, 2019 | 7.682 | 7.689 | 7.656 | 7.672 | 67,334 | +0.01(+0.18%) |
Mar 15, 2019 | 7.655 | 7.681 | 7.622 | 7.658 | 42,927 | +0.01(+0.11%) |
Mar 14, 2019 | 7.669 | 7.673 | 7.642 | 7.650 | 108,960 | +0.00(+0.02%) |
Mar 13, 2019 | 7.689 | 7.689 | 7.608 | 7.648 | 153,503 | +0.02(+0.26%) |
Mar 12, 2019 | 7.622 | 7.656 | 7.602 | 7.628 | 35,261 | +0.05(+0.62%) |
Mar 11, 2019 | 7.508 | 7.602 | 7.508 | 7.582 | 118,886 | +0.07(+0.89%) |
Mar 08, 2019 | 7.568 | 7.568 | 7.461 | 7.515 | 112,029 | -0.09(-1.16%) |
Mar 07, 2019 | 7.648 | 7.648 | 7.582 | 7.603 | 96,726 | -0.05(-0.68%) |
Mar 06, 2019 | 7.715 | 7.715 | 7.633 | 7.655 | 80,456 | -0.06(-0.78%) |
Mar 05, 2019 | 7.715 | 7.762 | 7.682 | 7.715 | 62,874 | -0.03(-0.43%) |
Mar 04, 2019 | 7.809 | 7.809 | 7.669 | 7.749 | 95,596 | -0.01(-0.17%) |