Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.750 | 7.793 | 7.663 | 7.675 | 8,900 | +0.04(+0.52%) |
May 30, 2019 | 7.630 | 7.750 | 7.578 | 7.635 | 9,622 | +0.04(+0.59%) |
May 29, 2019 | 7.670 | 7.762 | 7.543 | 7.590 | 9,930 | -0.06(-0.78%) |
May 28, 2019 | 7.447 | 7.650 | 7.400 | 7.650 | 6,359 | +0.20(+2.68%) |
May 24, 2019 | 7.326 | 7.490 | 7.326 | 7.450 | 8,500 | +0.15(+2.05%) |
May 23, 2019 | 7.310 | 7.390 | 7.300 | 7.300 | 8,580 | +0.05(+0.69%) |
May 22, 2019 | 7.480 | 7.480 | 7.240 | 7.250 | 12,117 | -0.14(-1.89%) |
May 21, 2019 | 7.050 | 7.450 | 7.050 | 7.390 | 160,572 | +0.60(+8.84%) |
May 20, 2019 | 7.008 | 7.130 | 6.790 | 6.790 | 5,544 | -0.18(-2.58%) |
May 17, 2019 | 6.961 | 6.973 | 6.860 | 6.970 | 103,500 | -0.10(-1.41%) |
May 16, 2019 | 7.070 | 7.130 | 6.980 | 7.070 | 399,494 | -0.16(-2.23%) |
May 15, 2019 | 7.098 | 7.320 | 7.098 | 7.231 | 10,763 | -0.08(-1.08%) |
May 14, 2019 | 7.183 | 7.350 | 7.170 | 7.310 | 12,568 | -0.03(-0.41%) |
May 13, 2019 | 7.301 | 7.390 | 7.270 | 7.340 | 11,543 | -0.12(-1.61%) |
May 10, 2019 | 7.230 | 7.476 | 7.230 | 7.460 | 5,900 | +0.12(+1.63%) |
May 09, 2019 | 7.340 | 7.340 | 7.181 | 7.340 | 20,611 | -0.12(-1.61%) |
May 08, 2019 | 7.610 | 7.680 | 7.450 | 7.460 | 35,211 | +0.30(+4.19%) |
May 07, 2019 | 7.076 | 7.190 | 7.020 | 7.160 | 2,825 | +0.33(+4.83%) |
May 06, 2019 | 7.050 | 7.190 | 6.830 | 6.830 | 32,737 | -0.43(-5.92%) |
May 03, 2019 | 7.160 | 7.260 | 7.070 | 7.260 | 34,400 | +0.26(+3.74%) |
May 02, 2019 | 7.050 | 7.080 | 6.980 | 6.998 | 3,810 | +0.15(+2.16%) |
May 01, 2019 | 6.850 | 7.300 | 6.850 | 6.850 | 2,285 | -0.34(-4.70%) |
Apr 30, 2019 | 6.980 | 7.188 | 6.980 | 7.188 | 6,052 | +0.07(+1.03%) |
Apr 29, 2019 | 6.980 | 7.230 | 6.930 | 7.114 | 10,304 | +0.36(+5.39%) |
Apr 26, 2019 | 6.360 | 6.750 | 6.360 | 6.750 | 10,800 | +0.39(+6.13%) |
Apr 25, 2019 | 6.306 | 6.470 | 6.290 | 6.360 | 7,423 | -0.01(-0.16%) |
Apr 24, 2019 | 6.250 | 6.370 | 6.180 | 6.370 | 15,316 | +0.02(+0.31%) |
Apr 23, 2019 | 6.590 | 6.590 | 6.290 | 6.350 | 23,733 | -0.08(-1.24%) |
Apr 22, 2019 | 6.327 | 6.520 | 6.250 | 6.430 | 12,801 | +0.12(+1.92%) |
Apr 18, 2019 | 6.410 | 6.526 | 6.290 | 6.309 | 7,600 | -0.04(-0.65%) |
Apr 17, 2019 | 6.320 | 6.620 | 6.304 | 6.350 | 6,981 | -0.37(-5.51%) |
Apr 16, 2019 | 6.750 | 6.750 | 6.442 | 6.720 | 15,408 | +0.23(+3.54%) |
Apr 15, 2019 | 6.700 | 6.700 | 6.270 | 6.490 | 37,542 | +0.04(+0.62%) |
Apr 12, 2019 | 6.390 | 6.830 | 6.340 | 6.450 | 12,600 | -0.02(-0.31%) |
Apr 11, 2019 | 6.541 | 6.560 | 6.450 | 6.470 | 14,638 | -0.04(-0.61%) |
Apr 10, 2019 | 6.630 | 6.645 | 6.500 | 6.510 | 8,890 | -0.19(-2.84%) |
Apr 09, 2019 | 6.620 | 6.710 | 6.560 | 6.700 | 6,458 | +0.02(+0.30%) |
Apr 08, 2019 | 6.820 | 6.840 | 6.680 | 6.680 | 13,164 | -0.10(-1.42%) |
Apr 05, 2019 | 6.756 | 6.860 | 6.756 | 6.776 | 5,500 | +0.16(+2.43%) |
Apr 04, 2019 | 6.748 | 6.836 | 6.480 | 6.615 | 13,366 | -0.12(-1.71%) |
Apr 03, 2019 | 6.830 | 6.922 | 6.669 | 6.730 | 5,609 | -0.01(-0.15%) |
Apr 02, 2019 | 6.830 | 6.873 | 6.690 | 6.740 | 12,372 | -0.00(-0.07%) |
Apr 01, 2019 | 6.638 | 6.780 | 6.630 | 6.745 | 12,236 | +0.10(+1.50%) |
Mar 29, 2019 | 6.560 | 6.770 | 6.560 | 6.645 | 8,800 | +0.01(+0.15%) |
Mar 28, 2019 | 6.270 | 6.650 | 6.270 | 6.635 | 13,465 | +0.15(+2.39%) |
Mar 27, 2019 | 6.508 | 6.541 | 6.460 | 6.480 | 8,688 | -0.04(-0.69%) |
Mar 26, 2019 | 6.490 | 6.665 | 6.490 | 6.525 | 24,627 | -0.10(-1.58%) |
Mar 25, 2019 | 6.730 | 6.730 | 6.570 | 6.630 | 4,714 | -0.26(-3.77%) |
Mar 22, 2019 | 6.690 | 6.890 | 6.650 | 6.890 | 7,400 | -0.46(-6.26%) |
Mar 21, 2019 | 7.091 | 7.350 | 6.889 | 7.350 | 21,568 | +0.11(+1.52%) |
Mar 20, 2019 | 7.060 | 7.241 | 7.050 | 7.240 | 12,663 | +0.13(+1.83%) |
Mar 19, 2019 | 7.250 | 7.325 | 7.090 | 7.110 | 14,053 | -0.25(-3.40%) |
Mar 18, 2019 | 7.350 | 7.450 | 7.330 | 7.360 | 4,684 | +0.07(+0.89%) |
Mar 15, 2019 | 7.233 | 7.344 | 7.220 | 7.295 | 60,200 | +0.11(+1.53%) |
Mar 14, 2019 | 7.108 | 7.202 | 7.108 | 7.185 | 1,911 | -0.15(-1.98%) |
Mar 13, 2019 | 7.090 | 7.330 | 7.090 | 7.330 | 8,103 | +0.20(+2.81%) |
Mar 12, 2019 | 7.160 | 7.223 | 7.130 | 7.130 | 16,907 | +0.23(+3.33%) |
Mar 11, 2019 | 6.610 | 6.910 | 6.610 | 6.900 | 20,483 | +0.06(+0.88%) |
Mar 08, 2019 | 6.800 | 6.864 | 6.730 | 6.840 | 19,100 | +0.08(+1.11%) |
Mar 07, 2019 | 6.900 | 6.900 | 6.670 | 6.765 | 40,282 | -0.18(-2.59%) |
Mar 06, 2019 | 7.050 | 7.120 | 6.920 | 6.945 | 16,040 | -0.07(-1.07%) |
Mar 05, 2019 | 7.000 | 7.450 | 6.800 | 7.020 | 8,644 | +0.16(+2.33%) |
Mar 04, 2019 | 6.856 | 7.360 | 6.810 | 6.860 | 8,183 | -0.33(-4.66%) |