Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.175 | 7.390 | 7.156 | 7.390 | 182,336 | +0.19(+2.62%) |
May 30, 2019 | 7.167 | 7.244 | 7.167 | 7.201 | 32,534 | +0.00(+0.00%) |
May 29, 2019 | 7.270 | 7.304 | 7.201 | 7.201 | 20,941 | -0.11(-1.53%) |
May 28, 2019 | 7.287 | 7.330 | 7.253 | 7.313 | 49,051 | +0.03(+0.47%) |
May 24, 2019 | 7.356 | 7.364 | 7.254 | 7.278 | 46,021 | -0.04(-0.59%) |
May 23, 2019 | 7.321 | 7.381 | 7.296 | 7.321 | 333,104 | +0.00(+0.00%) |
May 22, 2019 | 7.244 | 7.321 | 7.244 | 7.321 | 16,673 | +0.07(+0.95%) |
May 21, 2019 | 7.296 | 7.321 | 7.218 | 7.253 | 33,828 | -0.04(-0.59%) |
May 20, 2019 | 7.261 | 7.338 | 7.261 | 7.296 | 45,471 | -0.02(-0.23%) |
May 17, 2019 | 7.287 | 7.338 | 7.235 | 7.313 | 42,059 | +0.03(+0.47%) |
May 16, 2019 | 7.218 | 7.296 | 7.210 | 7.278 | 41,416 | +0.02(+0.24%) |
May 15, 2019 | 7.373 | 7.373 | 7.175 | 7.261 | 53,518 | +0.04(+0.59%) |
May 14, 2019 | 7.381 | 7.381 | 7.201 | 7.218 | 31,456 | +0.01(+0.12%) |
May 13, 2019 | 7.253 | 7.330 | 7.132 | 7.210 | 81,804 | -0.08(-1.06%) |
May 10, 2019 | 7.381 | 7.381 | 7.278 | 7.287 | 59,769 | -0.07(-0.93%) |
May 09, 2019 | 7.338 | 7.356 | 7.287 | 7.356 | 35,525 | +0.00(+0.00%) |
May 08, 2019 | 7.304 | 7.375 | 7.304 | 7.356 | 15,585 | +0.09(+1.18%) |
May 07, 2019 | 7.399 | 7.399 | 7.244 | 7.270 | 44,239 | -0.13(-1.74%) |
May 06, 2019 | 7.338 | 7.416 | 7.313 | 7.399 | 43,171 | +0.10(+1.41%) |
May 03, 2019 | 7.484 | 7.484 | 7.278 | 7.296 | 64,429 | -0.11(-1.51%) |
May 02, 2019 | 7.416 | 7.441 | 7.364 | 7.407 | 68,299 | -0.01(-0.12%) |
May 01, 2019 | 7.562 | 7.562 | 7.381 | 7.416 | 53,129 | -0.04(-0.58%) |
Apr 30, 2019 | 7.399 | 7.459 | 7.347 | 7.459 | 55,496 | +0.06(+0.81%) |
Apr 29, 2019 | 7.313 | 7.399 | 7.313 | 7.399 | 40,627 | +0.09(+1.29%) |
Apr 26, 2019 | 7.313 | 7.313 | 7.261 | 7.304 | 30,059 | +0.00(+0.00%) |
Apr 25, 2019 | 7.278 | 7.304 | 7.261 | 7.304 | 14,004 | +0.02(+0.24%) |
Apr 24, 2019 | 7.261 | 7.313 | 7.210 | 7.287 | 27,508 | +0.05(+0.71%) |
Apr 23, 2019 | 7.218 | 7.261 | 7.189 | 7.235 | 30,634 | +0.05(+0.72%) |
Apr 22, 2019 | 7.124 | 7.244 | 7.115 | 7.184 | 32,215 | +0.04(+0.60%) |
Apr 18, 2019 | 7.132 | 7.227 | 7.107 | 7.141 | 36,234 | -0.03(-0.36%) |
Apr 17, 2019 | 7.158 | 7.227 | 7.141 | 7.167 | 62,764 | +0.01(+0.12%) |
Apr 16, 2019 | 7.132 | 7.261 | 7.132 | 7.158 | 42,917 | +0.03(+0.36%) |
Apr 15, 2019 | 7.175 | 7.193 | 7.115 | 7.132 | 73,587 | -0.07(-0.95%) |
Apr 12, 2019 | 7.201 | 7.261 | 7.167 | 7.201 | 50,331 | -0.02(-0.24%) |
Apr 11, 2019 | 7.227 | 7.270 | 7.189 | 7.218 | 75,394 | -0.01(-0.12%) |
Apr 10, 2019 | 7.210 | 7.235 | 7.167 | 7.227 | 30,413 | +0.02(+0.24%) |
Apr 09, 2019 | 7.210 | 7.235 | 7.140 | 7.210 | 53,101 | +0.04(+0.60%) |
Apr 08, 2019 | 7.201 | 7.201 | 7.107 | 7.167 | 29,157 | -0.03(-0.36%) |
Apr 05, 2019 | 7.038 | 7.253 | 7.038 | 7.193 | 69,672 | +0.15(+2.07%) |
Apr 04, 2019 | 7.012 | 7.047 | 7.004 | 7.047 | 55,846 | +0.02(+0.24%) |
Apr 03, 2019 | 7.029 | 7.064 | 7.004 | 7.029 | 147,145 | +0.03(+0.49%) |
Apr 02, 2019 | 6.978 | 6.995 | 6.968 | 6.995 | 84,601 | +0.03(+0.37%) |
Apr 01, 2019 | 7.038 | 7.047 | 6.952 | 6.969 | 58,649 | +0.02(+0.25%) |
Mar 29, 2019 | 7.081 | 7.081 | 6.952 | 6.952 | 57,322 | -0.06(-0.86%) |
Mar 28, 2019 | 7.021 | 7.050 | 7.012 | 7.012 | 26,590 | -0.03(-0.37%) |
Mar 27, 2019 | 7.081 | 7.098 | 7.004 | 7.038 | 52,542 | -0.01(-0.12%) |
Mar 26, 2019 | 7.055 | 7.072 | 7.004 | 7.047 | 75,290 | -0.01(-0.12%) |
Mar 25, 2019 | 7.081 | 7.098 | 7.029 | 7.055 | 14,995 | -0.03(-0.48%) |
Mar 22, 2019 | 7.107 | 7.124 | 7.064 | 7.090 | 66,876 | -0.02(-0.24%) |
Mar 21, 2019 | 7.064 | 7.184 | 7.046 | 7.107 | 74,180 | +0.04(+0.61%) |
Mar 20, 2019 | 7.098 | 7.107 | 7.038 | 7.064 | 30,904 | -0.02(-0.24%) |
Mar 19, 2019 | 7.090 | 7.124 | 7.064 | 7.081 | 97,307 | -0.01(-0.12%) |
Mar 18, 2019 | 7.098 | 7.124 | 7.029 | 7.090 | 130,722 | +0.02(+0.24%) |
Mar 15, 2019 | 7.107 | 7.107 | 7.072 | 7.072 | 86,682 | -0.03(-0.36%) |
Mar 14, 2019 | 7.064 | 7.141 | 6.987 | 7.098 | 68,902 | +0.10(+1.41%) |
Mar 13, 2019 | 6.957 | 7.025 | 6.940 | 6.999 | 159,809 | +0.04(+0.61%) |
Mar 12, 2019 | 6.974 | 6.991 | 6.940 | 6.957 | 74,000 | +0.01(+0.12%) |
Mar 11, 2019 | 7.042 | 7.042 | 6.906 | 6.949 | 128,886 | +0.00(+0.00%) |
Mar 08, 2019 | 6.966 | 6.977 | 6.924 | 6.949 | 183,665 | +0.00(+0.00%) |
Mar 07, 2019 | 6.940 | 6.991 | 6.882 | 6.949 | 123,889 | -0.01(-0.12%) |
Mar 06, 2019 | 6.983 | 6.991 | 6.932 | 6.957 | 29,755 | -0.01(-0.18%) |
Mar 05, 2019 | 7.025 | 7.025 | 6.957 | 6.970 | 74,282 | -0.05(-0.66%) |
Mar 04, 2019 | 7.050 | 7.050 | 6.949 | 7.016 | 38,673 | +0.00(+0.00%) |