Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.630 | 7.790 | 7.550 | 7.670 | 2,600 | -0.32(-4.01%) |
May 30, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 94 | +0.00(+0.00%) |
May 29, 2019 | 7.990 | 8.000 | 7.810 | 7.990 | 1,342 | -0.06(-0.75%) |
May 28, 2019 | 8.150 | 8.230 | 7.860 | 8.050 | 9,802 | +0.26(+3.34%) |
May 24, 2019 | 8.000 | 8.220 | 7.790 | 7.790 | 22,200 | +0.22(+2.91%) |
May 23, 2019 | 7.440 | 7.590 | 7.300 | 7.570 | 12,917 | +0.08(+1.07%) |
May 22, 2019 | 7.410 | 7.490 | 7.300 | 7.490 | 6,137 | +0.16(+2.18%) |
May 21, 2019 | 7.790 | 7.790 | 7.310 | 7.330 | 2,181 | -0.33(-4.31%) |
May 20, 2019 | 7.800 | 7.840 | 7.620 | 7.660 | 3,633 | -0.29(-3.65%) |
May 17, 2019 | 7.970 | 7.970 | 7.950 | 7.950 | 400 | +0.26(+3.38%) |
May 16, 2019 | 7.660 | 7.690 | 7.610 | 7.690 | 3,629 | +0.17(+2.25%) |
May 15, 2019 | 7.700 | 7.700 | 7.521 | 7.521 | 1,236 | -0.19(-2.46%) |
May 14, 2019 | 7.500 | 7.790 | 7.500 | 7.710 | 3,336 | +0.21(+2.80%) |
May 13, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 1,670 | -0.36(-4.58%) |
May 10, 2019 | 8.000 | 8.000 | 7.860 | 7.860 | 1,300 | +0.02(+0.26%) |
May 09, 2019 | 7.580 | 8.020 | 7.580 | 7.840 | 11,827 | +0.09(+1.16%) |
May 08, 2019 | 7.330 | 7.780 | 7.170 | 7.750 | 11,773 | +0.40(+5.44%) |
May 07, 2019 | 7.300 | 7.590 | 7.300 | 7.350 | 3,509 | -0.56(-7.08%) |
May 06, 2019 | 7.510 | 8.180 | 7.510 | 7.910 | 9,560 | -0.03(-0.38%) |
May 03, 2019 | 8.380 | 8.500 | 7.940 | 7.940 | 21,400 | -0.41(-4.91%) |
May 02, 2019 | 8.000 | 8.350 | 8.000 | 8.350 | 11,553 | +0.25(+3.09%) |
May 01, 2019 | 8.000 | 8.200 | 7.804 | 8.100 | 12,982 | -0.02(-0.25%) |
Apr 30, 2019 | 7.360 | 8.120 | 7.360 | 8.120 | 11,314 | +0.48(+6.28%) |
Apr 29, 2019 | 7.650 | 7.650 | 7.559 | 7.640 | 4,938 | +0.08(+1.06%) |
Apr 26, 2019 | 7.530 | 7.640 | 7.510 | 7.560 | 2,500 | +0.10(+1.34%) |
Apr 25, 2019 | 7.350 | 7.570 | 7.300 | 7.460 | 9,434 | +0.06(+0.81%) |
Apr 24, 2019 | 7.320 | 7.450 | 7.320 | 7.400 | 4,057 | -0.08(-1.07%) |
Apr 23, 2019 | 7.400 | 7.480 | 7.220 | 7.480 | 14,443 | +0.12(+1.63%) |
Apr 22, 2019 | 7.390 | 7.400 | 7.320 | 7.360 | 3,395 | -0.01(-0.14%) |
Apr 18, 2019 | 7.370 | 7.421 | 7.316 | 7.370 | 5,900 | -0.12(-1.60%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.490 | 7.490 | 981 | -0.01(-0.13%) |
Apr 16, 2019 | 7.550 | 7.550 | 7.410 | 7.500 | 3,791 | +0.02(+0.31%) |
Apr 15, 2019 | 7.590 | 7.590 | 7.477 | 7.477 | 3,148 | -0.11(-1.49%) |
Apr 12, 2019 | 7.670 | 7.670 | 7.590 | 7.590 | 1,900 | -0.10(-1.30%) |
Apr 11, 2019 | 7.670 | 7.800 | 7.670 | 7.690 | 623 | +0.09(+1.18%) |
Apr 10, 2019 | 7.680 | 7.820 | 7.600 | 7.600 | 6,319 | -0.14(-1.81%) |
Apr 09, 2019 | 7.490 | 7.740 | 7.390 | 7.740 | 13,169 | -0.03(-0.39%) |
Apr 08, 2019 | 7.600 | 7.770 | 7.600 | 7.770 | 2,754 | +0.23(+3.05%) |
Apr 05, 2019 | 7.900 | 7.900 | 7.364 | 7.540 | 16,500 | -0.15(-1.95%) |
Apr 04, 2019 | 7.670 | 7.810 | 7.670 | 7.690 | 3,486 | -0.11(-1.41%) |
Apr 03, 2019 | 7.940 | 7.940 | 7.720 | 7.800 | 1,821 | +0.07(+0.91%) |
Apr 02, 2019 | 7.560 | 7.730 | 7.561 | 7.730 | 38,900 | +0.41(+5.60%) |
Apr 01, 2019 | 7.670 | 7.670 | 7.275 | 7.320 | 7,370 | -0.06(-0.81%) |
Mar 29, 2019 | 7.550 | 7.600 | 7.300 | 7.380 | 11,200 | -0.04(-0.54%) |
Mar 28, 2019 | 7.605 | 7.605 | 7.400 | 7.420 | 7,504 | +0.12(+1.64%) |
Mar 27, 2019 | 7.260 | 7.300 | 7.150 | 7.300 | 3,082 | +0.05(+0.69%) |
Mar 26, 2019 | 7.300 | 7.445 | 7.142 | 7.250 | 12,281 | -0.03(-0.41%) |
Mar 25, 2019 | 7.400 | 7.540 | 7.170 | 7.280 | 8,811 | -0.03(-0.41%) |
Mar 22, 2019 | 7.350 | 7.540 | 7.300 | 7.310 | 5,800 | -0.12(-1.62%) |
Mar 21, 2019 | 7.300 | 7.540 | 7.300 | 7.430 | 11,072 | +0.18(+2.48%) |
Mar 20, 2019 | 7.110 | 7.420 | 7.110 | 7.250 | 4,579 | +0.14(+1.97%) |
Mar 19, 2019 | 7.150 | 7.330 | 7.013 | 7.110 | 4,328 | -0.17(-2.34%) |
Mar 18, 2019 | 7.250 | 7.280 | 6.788 | 7.280 | 17,470 | -0.07(-0.95%) |
Mar 15, 2019 | 7.200 | 7.350 | 7.180 | 7.350 | 9,900 | +0.17(+2.37%) |
Mar 14, 2019 | 7.160 | 7.230 | 7.160 | 7.180 | 9,949 | -0.02(-0.28%) |
Mar 13, 2019 | 7.010 | 7.269 | 7.010 | 7.200 | 20,408 | -0.04(-0.55%) |
Mar 12, 2019 | 7.037 | 7.250 | 7.037 | 7.240 | 3,494 | +0.17(+2.38%) |
Mar 11, 2019 | 7.075 | 7.120 | 7.033 | 7.072 | 10,206 | +0.07(+1.03%) |
Mar 08, 2019 | 7.040 | 7.080 | 6.890 | 7.000 | 18,000 | -0.07(-0.99%) |
Mar 07, 2019 | 7.040 | 7.130 | 7.005 | 7.070 | 4,229 | -0.10(-1.39%) |
Mar 06, 2019 | 7.230 | 7.230 | 7.170 | 7.170 | 2,374 | -0.18(-2.45%) |
Mar 05, 2019 | 7.660 | 7.660 | 6.840 | 7.350 | 19,750 | +0.02(+0.27%) |
Mar 04, 2019 | 7.540 | 7.540 | 7.320 | 7.330 | 14,410 | -0.26(-3.43%) |