Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.520 | 7.598 | 7.370 | 7.370 | 3,300 | -0.21(-2.77%) |
May 30, 2019 | 7.770 | 7.770 | 7.580 | 7.580 | 433 | -0.26(-3.32%) |
May 29, 2019 | 7.680 | 7.840 | 7.550 | 7.840 | 2,803 | +0.15(+1.95%) |
May 28, 2019 | 7.850 | 7.881 | 7.500 | 7.690 | 3,269 | -0.05(-0.65%) |
May 24, 2019 | 7.650 | 7.760 | 7.650 | 7.740 | 5,700 | +0.14(+1.84%) |
May 23, 2019 | 7.780 | 7.850 | 7.550 | 7.600 | 4,023 | -0.19(-2.44%) |
May 22, 2019 | 7.510 | 7.790 | 7.510 | 7.790 | 5,353 | +0.19(+2.50%) |
May 21, 2019 | 7.720 | 7.930 | 7.530 | 7.600 | 11,440 | -0.10(-1.30%) |
May 20, 2019 | 7.990 | 7.990 | 7.540 | 7.700 | 8,284 | -0.28(-3.51%) |
May 17, 2019 | 7.800 | 7.980 | 7.663 | 7.980 | 4,200 | +0.32(+4.18%) |
May 16, 2019 | 7.430 | 7.693 | 7.300 | 7.660 | 8,386 | +0.33(+4.50%) |
May 15, 2019 | 7.520 | 7.588 | 7.300 | 7.330 | 34,937 | -0.17(-2.27%) |
May 14, 2019 | 7.660 | 7.840 | 7.500 | 7.500 | 13,148 | -0.10(-1.32%) |
May 13, 2019 | 7.630 | 7.835 | 7.600 | 7.600 | 7,395 | -0.24(-3.06%) |
May 10, 2019 | 7.911 | 8.061 | 7.840 | 7.840 | 3,000 | -0.24(-2.97%) |
May 09, 2019 | 8.170 | 8.170 | 7.851 | 8.080 | 2,992 | -0.07(-0.86%) |
May 08, 2019 | 7.660 | 8.150 | 7.560 | 8.150 | 17,775 | +0.60(+7.95%) |
May 07, 2019 | 8.050 | 8.087 | 7.500 | 7.550 | 16,335 | -0.50(-6.21%) |
May 06, 2019 | 8.200 | 8.200 | 7.810 | 8.050 | 29,335 | -0.15(-1.83%) |
May 03, 2019 | 7.930 | 8.533 | 7.850 | 8.200 | 31,300 | +0.39(+4.99%) |
May 02, 2019 | 8.010 | 8.123 | 7.650 | 7.810 | 54,749 | +0.57(+7.87%) |
May 01, 2019 | 7.280 | 7.330 | 7.220 | 7.240 | 4,161 | +0.03(+0.42%) |
Apr 30, 2019 | 7.330 | 7.330 | 7.165 | 7.210 | 2,511 | +0.02(+0.28%) |
Apr 29, 2019 | 7.084 | 7.400 | 7.084 | 7.190 | 12,269 | +0.23(+3.30%) |
Apr 26, 2019 | 6.800 | 6.990 | 6.800 | 6.960 | 5,100 | +0.20(+2.96%) |
Apr 25, 2019 | 6.747 | 6.914 | 6.670 | 6.760 | 11,181 | -0.07(-1.02%) |
Apr 24, 2019 | 7.130 | 7.130 | 6.540 | 6.830 | 17,756 | -0.22(-3.12%) |
Apr 23, 2019 | 7.130 | 7.130 | 6.804 | 7.050 | 9,195 | -0.14(-1.95%) |
Apr 22, 2019 | 7.380 | 7.380 | 6.940 | 7.190 | 18,405 | -0.17(-2.31%) |
Apr 18, 2019 | 7.300 | 7.382 | 7.140 | 7.360 | 5,400 | +0.11(+1.52%) |
Apr 17, 2019 | 7.270 | 7.270 | 7.120 | 7.250 | 4,311 | +0.03(+0.42%) |
Apr 16, 2019 | 7.150 | 7.290 | 7.150 | 7.220 | 4,140 | -0.03(-0.41%) |
Apr 15, 2019 | 7.190 | 7.250 | 7.170 | 7.250 | 1,168 | +0.14(+1.97%) |
Apr 12, 2019 | 7.110 | 7.170 | 7.060 | 7.110 | 2,100 | -0.08(-1.11%) |
Apr 11, 2019 | 7.110 | 7.290 | 7.110 | 7.190 | 4,452 | +0.05(+0.70%) |
Apr 10, 2019 | 7.230 | 7.330 | 7.140 | 7.140 | 3,969 | -0.14(-1.92%) |
Apr 09, 2019 | 7.290 | 7.450 | 7.100 | 7.280 | 5,396 | +0.01(+0.14%) |
Apr 08, 2019 | 7.240 | 7.350 | 7.100 | 7.270 | 17,874 | +0.02(+0.28%) |
Apr 05, 2019 | 7.360 | 7.480 | 7.210 | 7.250 | 8,400 | -0.02(-0.28%) |
Apr 04, 2019 | 7.250 | 7.620 | 7.250 | 7.270 | 19,796 | +0.03(+0.41%) |
Apr 03, 2019 | 7.680 | 7.765 | 7.240 | 7.240 | 9,837 | -0.31(-4.11%) |
Apr 02, 2019 | 7.520 | 7.560 | 7.397 | 7.550 | 1,589 | +0.06(+0.80%) |
Apr 01, 2019 | 7.700 | 7.700 | 7.400 | 7.490 | 11,356 | -0.21(-2.73%) |
Mar 29, 2019 | 7.762 | 7.800 | 7.500 | 7.700 | 11,500 | +0.14(+1.85%) |
Mar 28, 2019 | 7.680 | 7.780 | 7.520 | 7.560 | 11,371 | -0.12(-1.56%) |
Mar 27, 2019 | 7.560 | 7.690 | 7.470 | 7.680 | 4,580 | -0.02(-0.26%) |
Mar 26, 2019 | 7.325 | 7.700 | 7.272 | 7.700 | 22,396 | +0.29(+3.91%) |
Mar 25, 2019 | 7.430 | 7.590 | 7.260 | 7.410 | 9,438 | -0.03(-0.40%) |
Mar 22, 2019 | 7.750 | 7.750 | 7.236 | 7.440 | 4,800 | -0.07(-0.93%) |
Mar 21, 2019 | 7.640 | 7.820 | 7.380 | 7.510 | 18,945 | -0.10(-1.31%) |
Mar 20, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 7,069 | -0.24(-3.06%) |
Mar 19, 2019 | 7.960 | 7.990 | 7.540 | 7.850 | 8,490 | +0.10(+1.29%) |
Mar 18, 2019 | 7.650 | 7.800 | 7.430 | 7.750 | 20,719 | +0.14(+1.84%) |
Mar 15, 2019 | 7.880 | 7.940 | 7.530 | 7.610 | 22,900 | -0.33(-4.16%) |
Mar 14, 2019 | 7.780 | 8.000 | 7.660 | 7.940 | 6,875 | +0.16(+2.06%) |
Mar 13, 2019 | 7.990 | 7.990 | 7.760 | 7.780 | 7,200 | -0.22(-2.76%) |
Mar 12, 2019 | 7.930 | 8.087 | 7.908 | 8.001 | 4,024 | -0.17(-2.07%) |
Mar 11, 2019 | 7.950 | 8.170 | 7.610 | 8.170 | 18,679 | +0.22(+2.77%) |
Mar 08, 2019 | 7.256 | 7.950 | 7.256 | 7.950 | 19,400 | +0.28(+3.65%) |
Mar 07, 2019 | 7.700 | 7.710 | 7.270 | 7.670 | 11,395 | +0.16(+2.13%) |
Mar 06, 2019 | 7.500 | 7.750 | 7.200 | 7.510 | 30,034 | +0.01(+0.13%) |
Mar 05, 2019 | 7.750 | 7.930 | 7.470 | 7.500 | 16,064 | -0.20(-2.60%) |
Mar 04, 2019 | 7.680 | 8.050 | 7.460 | 7.700 | 26,035 | -0.04(-0.52%) |