Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.084 | 7.114 | 6.999 | 7.036 | 126,346 | -0.10(-1.44%) |
May 30, 2019 | 7.084 | 7.139 | 7.024 | 7.139 | 71,038 | +0.07(+0.94%) |
May 29, 2019 | 7.114 | 7.114 | 7.024 | 7.072 | 130,719 | -0.05(-0.76%) |
May 28, 2019 | 7.102 | 7.145 | 7.090 | 7.126 | 63,784 | +0.02(+0.34%) |
May 24, 2019 | 7.090 | 7.123 | 7.072 | 7.102 | 57,640 | +0.01(+0.09%) |
May 23, 2019 | 7.066 | 7.128 | 7.066 | 7.096 | 92,097 | +0.01(+0.17%) |
May 22, 2019 | 7.078 | 7.126 | 7.078 | 7.084 | 78,655 | -0.01(-0.17%) |
May 21, 2019 | 7.102 | 7.120 | 7.078 | 7.096 | 80,869 | +0.00(+0.00%) |
May 20, 2019 | 7.120 | 7.136 | 7.030 | 7.096 | 101,225 | -0.04(-0.51%) |
May 17, 2019 | 7.090 | 7.175 | 7.090 | 7.133 | 120,400 | +0.02(+0.26%) |
May 16, 2019 | 7.139 | 7.181 | 7.102 | 7.114 | 108,814 | -0.02(-0.25%) |
May 15, 2019 | 7.097 | 7.145 | 7.042 | 7.133 | 203,585 | +0.02(+0.34%) |
May 14, 2019 | 7.054 | 7.157 | 7.048 | 7.109 | 180,048 | +0.12(+1.72%) |
May 13, 2019 | 6.964 | 7.115 | 6.904 | 6.988 | 219,916 | -0.02(-0.26%) |
May 10, 2019 | 6.982 | 7.054 | 6.976 | 7.006 | 102,767 | +0.02(+0.26%) |
May 09, 2019 | 7.042 | 7.085 | 6.970 | 6.988 | 163,169 | -0.08(-1.19%) |
May 08, 2019 | 7.042 | 7.106 | 7.042 | 7.072 | 102,106 | +0.01(+0.08%) |
May 07, 2019 | 7.085 | 7.121 | 7.024 | 7.066 | 219,580 | -0.03(-0.42%) |
May 06, 2019 | 7.060 | 7.140 | 7.060 | 7.097 | 136,088 | -0.02(-0.25%) |
May 03, 2019 | 7.072 | 7.121 | 6.994 | 7.115 | 164,395 | +0.10(+1.37%) |
May 02, 2019 | 7.036 | 7.060 | 6.982 | 7.018 | 204,873 | -0.02(-0.34%) |
May 01, 2019 | 7.103 | 7.109 | 7.000 | 7.042 | 236,328 | -0.08(-1.10%) |
Apr 30, 2019 | 7.139 | 7.139 | 7.066 | 7.121 | 120,071 | -0.01(-0.17%) |
Apr 29, 2019 | 7.133 | 7.139 | 7.115 | 7.133 | 93,287 | +0.02(+0.34%) |
Apr 26, 2019 | 7.139 | 7.139 | 7.024 | 7.109 | 134,581 | -0.02(-0.34%) |
Apr 25, 2019 | 7.097 | 7.133 | 7.024 | 7.133 | 154,769 | +0.05(+0.76%) |
Apr 24, 2019 | 7.109 | 7.115 | 7.066 | 7.079 | 109,428 | -0.01(-0.08%) |
Apr 23, 2019 | 7.115 | 7.138 | 7.060 | 7.085 | 173,116 | -0.02(-0.34%) |
Apr 22, 2019 | 7.157 | 7.157 | 7.060 | 7.109 | 252,484 | +0.01(+0.08%) |
Apr 18, 2019 | 7.091 | 7.199 | 7.060 | 7.103 | 200,206 | +0.02(+0.25%) |
Apr 17, 2019 | 7.145 | 7.145 | 7.054 | 7.085 | 245,687 | -0.05(-0.76%) |
Apr 16, 2019 | 7.192 | 7.192 | 7.124 | 7.139 | 223,573 | -0.04(-0.50%) |
Apr 15, 2019 | 7.174 | 7.216 | 7.156 | 7.174 | 266,355 | +0.02(+0.25%) |
Apr 12, 2019 | 7.180 | 7.186 | 7.127 | 7.156 | 166,449 | +0.00(+0.04%) |
Apr 11, 2019 | 7.097 | 7.186 | 7.097 | 7.153 | 184,645 | +0.01(+0.21%) |
Apr 10, 2019 | 7.115 | 7.144 | 7.079 | 7.139 | 209,448 | +0.06(+0.84%) |
Apr 09, 2019 | 7.091 | 7.139 | 7.067 | 7.079 | 206,345 | -0.03(-0.42%) |
Apr 08, 2019 | 7.097 | 7.115 | 7.067 | 7.109 | 191,825 | +0.01(+0.17%) |
Apr 05, 2019 | 7.121 | 7.121 | 7.055 | 7.097 | 197,186 | +0.02(+0.25%) |
Apr 04, 2019 | 7.085 | 7.115 | 7.049 | 7.079 | 129,938 | +0.03(+0.42%) |
Apr 03, 2019 | 7.115 | 7.133 | 7.031 | 7.049 | 157,813 | -0.04(-0.50%) |
Apr 02, 2019 | 7.025 | 7.127 | 7.025 | 7.085 | 162,944 | +0.00(+0.00%) |
Apr 01, 2019 | 7.079 | 7.115 | 6.972 | 7.085 | 308,421 | +0.07(+0.93%) |
Mar 29, 2019 | 7.055 | 7.067 | 6.930 | 7.019 | 560,655 | -0.08(-1.17%) |
Mar 28, 2019 | 7.139 | 7.139 | 7.025 | 7.103 | 271,427 | -0.01(-0.17%) |
Mar 27, 2019 | 7.115 | 7.139 | 6.936 | 7.115 | 297,241 | +0.02(+0.25%) |
Mar 26, 2019 | 7.127 | 7.127 | 7.035 | 7.097 | 461,951 | +0.02(+0.34%) |
Mar 25, 2019 | 6.966 | 7.133 | 6.931 | 7.073 | 514,852 | +0.15(+2.24%) |
Mar 22, 2019 | 7.002 | 7.085 | 6.883 | 6.918 | 1,666,683 | -0.53(-7.11%) |
Mar 21, 2019 | 7.287 | 7.502 | 7.287 | 7.448 | 139,893 | +0.15(+2.04%) |
Mar 20, 2019 | 7.144 | 7.383 | 7.139 | 7.299 | 181,034 | +0.13(+1.83%) |
Mar 19, 2019 | 7.401 | 7.424 | 7.144 | 7.168 | 347,823 | -0.23(-3.06%) |
Mar 18, 2019 | 7.591 | 7.591 | 7.293 | 7.395 | 255,365 | -0.18(-2.36%) |
Mar 15, 2019 | 7.827 | 7.841 | 7.467 | 7.573 | 448,089 | -0.25(-3.25%) |
Mar 14, 2019 | 7.934 | 7.951 | 7.798 | 7.827 | 136,749 | -0.06(-0.75%) |
Mar 13, 2019 | 7.886 | 7.963 | 7.845 | 7.886 | 99,571 | +0.01(+0.07%) |
Mar 12, 2019 | 7.963 | 7.963 | 7.786 | 7.880 | 81,675 | -0.04(-0.52%) |
Mar 11, 2019 | 7.685 | 7.939 | 7.682 | 7.922 | 297,416 | +0.24(+3.07%) |
Mar 08, 2019 | 7.644 | 7.691 | 7.597 | 7.685 | 137,287 | +0.00(+0.00%) |
Mar 07, 2019 | 7.697 | 7.809 | 7.610 | 7.685 | 100,005 | -0.03(-0.38%) |
Mar 06, 2019 | 7.591 | 7.727 | 7.479 | 7.715 | 117,089 | +0.12(+1.63%) |
Mar 05, 2019 | 7.573 | 7.620 | 7.467 | 7.591 | 136,029 | +0.02(+0.23%) |
Mar 04, 2019 | 7.727 | 7.727 | 7.526 | 7.573 | 105,212 | -0.09(-1.16%) |