Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.357 | 7.357 | 7.272 | 7.314 | 202,102 | -0.06(-0.83%) |
May 30, 2019 | 7.339 | 7.382 | 7.315 | 7.376 | 175,783 | +0.02(+0.25%) |
May 29, 2019 | 7.461 | 7.461 | 7.296 | 7.357 | 221,518 | -0.13(-1.72%) |
May 28, 2019 | 7.559 | 7.571 | 7.467 | 7.486 | 156,013 | -0.06(-0.81%) |
May 24, 2019 | 7.510 | 7.583 | 7.510 | 7.547 | 108,736 | +0.06(+0.73%) |
May 23, 2019 | 7.492 | 7.528 | 7.473 | 7.492 | 122,335 | -0.03(-0.41%) |
May 22, 2019 | 7.516 | 7.541 | 7.492 | 7.522 | 177,704 | +0.01(+0.08%) |
May 21, 2019 | 7.504 | 7.541 | 7.504 | 7.516 | 94,641 | +0.03(+0.41%) |
May 20, 2019 | 7.492 | 7.522 | 7.467 | 7.486 | 75,700 | -0.04(-0.49%) |
May 17, 2019 | 7.480 | 7.590 | 7.480 | 7.522 | 108,245 | +0.01(+0.14%) |
May 16, 2019 | 7.500 | 7.603 | 7.482 | 7.512 | 226,778 | +0.03(+0.40%) |
May 15, 2019 | 7.506 | 7.555 | 7.463 | 7.482 | 254,023 | -0.04(-0.56%) |
May 14, 2019 | 7.476 | 7.601 | 7.476 | 7.524 | 214,874 | +0.05(+0.73%) |
May 13, 2019 | 7.415 | 7.524 | 7.415 | 7.470 | 312,422 | -0.06(-0.80%) |
May 10, 2019 | 7.548 | 7.567 | 7.458 | 7.530 | 160,114 | -0.01(-0.16%) |
May 09, 2019 | 7.561 | 7.583 | 7.518 | 7.542 | 136,880 | -0.07(-0.95%) |
May 08, 2019 | 7.542 | 7.639 | 7.536 | 7.615 | 168,932 | +0.05(+0.72%) |
May 07, 2019 | 7.639 | 7.670 | 7.548 | 7.561 | 204,392 | -0.12(-1.58%) |
May 06, 2019 | 7.597 | 7.688 | 7.597 | 7.682 | 147,429 | +0.01(+0.16%) |
May 03, 2019 | 7.639 | 7.694 | 7.639 | 7.670 | 201,051 | +0.04(+0.48%) |
May 02, 2019 | 7.585 | 7.657 | 7.579 | 7.633 | 243,574 | +0.00(+0.00%) |
May 01, 2019 | 7.627 | 7.688 | 7.600 | 7.633 | 237,103 | +0.01(+0.16%) |
Apr 30, 2019 | 7.548 | 7.645 | 7.518 | 7.621 | 477,466 | +0.10(+1.37%) |
Apr 29, 2019 | 7.536 | 7.566 | 7.494 | 7.518 | 372,399 | -0.04(-0.48%) |
Apr 26, 2019 | 7.664 | 7.724 | 7.518 | 7.555 | 987,760 | -0.10(-1.34%) |
Apr 25, 2019 | 7.573 | 7.660 | 7.573 | 7.657 | 214,844 | +0.05(+0.64%) |
Apr 24, 2019 | 7.621 | 7.676 | 7.603 | 7.609 | 138,136 | -0.04(-0.55%) |
Apr 23, 2019 | 7.567 | 7.679 | 7.567 | 7.651 | 257,922 | +0.05(+0.64%) |
Apr 22, 2019 | 7.561 | 7.630 | 7.500 | 7.603 | 359,482 | +0.03(+0.40%) |
Apr 18, 2019 | 7.579 | 7.609 | 7.433 | 7.573 | 421,581 | -0.02(-0.24%) |
Apr 17, 2019 | 7.700 | 7.712 | 7.567 | 7.591 | 407,679 | -0.12(-1.52%) |
Apr 16, 2019 | 7.816 | 7.816 | 7.708 | 7.708 | 367,530 | -0.05(-0.70%) |
Apr 15, 2019 | 7.726 | 7.762 | 7.720 | 7.762 | 145,221 | +0.04(+0.47%) |
Apr 12, 2019 | 7.822 | 7.822 | 7.690 | 7.726 | 179,574 | -0.05(-0.62%) |
Apr 11, 2019 | 7.822 | 7.833 | 7.732 | 7.774 | 165,103 | -0.03(-0.38%) |
Apr 10, 2019 | 7.786 | 7.864 | 7.786 | 7.804 | 148,993 | +0.02(+0.23%) |
Apr 09, 2019 | 7.780 | 7.798 | 7.750 | 7.786 | 188,664 | +0.01(+0.08%) |
Apr 08, 2019 | 7.744 | 7.839 | 7.714 | 7.780 | 199,717 | +0.02(+0.23%) |
Apr 05, 2019 | 7.756 | 7.774 | 7.738 | 7.762 | 118,938 | +0.04(+0.54%) |
Apr 04, 2019 | 7.738 | 7.780 | 7.690 | 7.720 | 164,145 | -0.03(-0.39%) |
Apr 03, 2019 | 7.702 | 7.780 | 7.678 | 7.750 | 142,688 | +0.06(+0.78%) |
Apr 02, 2019 | 7.744 | 7.760 | 7.672 | 7.690 | 164,716 | -0.08(-1.08%) |
Apr 01, 2019 | 7.702 | 7.774 | 7.678 | 7.774 | 160,074 | +0.08(+1.09%) |
Mar 29, 2019 | 7.654 | 7.696 | 7.618 | 7.690 | 152,754 | +0.11(+1.51%) |
Mar 28, 2019 | 7.612 | 7.636 | 7.570 | 7.576 | 112,373 | -0.01(-0.08%) |
Mar 27, 2019 | 7.600 | 7.648 | 7.570 | 7.582 | 258,050 | -0.02(-0.24%) |
Mar 26, 2019 | 7.600 | 7.633 | 7.570 | 7.600 | 133,426 | +0.04(+0.50%) |
Mar 25, 2019 | 7.666 | 7.666 | 7.552 | 7.562 | 174,210 | -0.10(-1.36%) |
Mar 22, 2019 | 7.804 | 7.805 | 7.600 | 7.666 | 205,061 | -0.17(-2.22%) |
Mar 21, 2019 | 7.678 | 7.840 | 7.647 | 7.840 | 206,638 | +0.11(+1.40%) |
Mar 20, 2019 | 7.678 | 7.774 | 7.678 | 7.732 | 161,083 | +0.02(+0.31%) |
Mar 19, 2019 | 7.738 | 7.762 | 7.696 | 7.708 | 154,986 | +0.00(+0.05%) |
Mar 18, 2019 | 7.704 | 7.734 | 7.680 | 7.704 | 198,756 | +0.02(+0.31%) |
Mar 15, 2019 | 7.662 | 7.704 | 7.621 | 7.680 | 120,188 | +0.07(+0.86%) |
Mar 14, 2019 | 7.656 | 7.674 | 7.609 | 7.615 | 114,406 | -0.02(-0.31%) |
Mar 13, 2019 | 7.627 | 7.662 | 7.615 | 7.638 | 116,287 | +0.02(+0.23%) |
Mar 12, 2019 | 7.585 | 7.638 | 7.585 | 7.621 | 108,462 | +0.05(+0.63%) |
Mar 11, 2019 | 7.514 | 7.573 | 7.481 | 7.573 | 101,548 | +0.12(+1.60%) |
Mar 08, 2019 | 7.466 | 7.508 | 7.418 | 7.454 | 116,994 | -0.05(-0.63%) |
Mar 07, 2019 | 7.537 | 7.573 | 7.484 | 7.502 | 140,324 | -0.04(-0.55%) |
Mar 06, 2019 | 7.644 | 7.644 | 7.502 | 7.543 | 220,551 | -0.10(-1.25%) |
Mar 05, 2019 | 7.650 | 7.704 | 7.630 | 7.638 | 133,294 | +0.01(+0.16%) |
Mar 04, 2019 | 7.698 | 7.757 | 7.615 | 7.627 | 156,197 | -0.05(-0.70%) |