Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.004 | 7.004 | 6.938 | 6.938 | 735 | -0.15(-2.13%) |
May 30, 2019 | 7.016 | 7.089 | 7.016 | 7.089 | 921 | +0.27(+3.89%) |
May 29, 2019 | 6.755 | 7.011 | 6.755 | 6.824 | 14,241 | -0.11(-1.65%) |
May 28, 2019 | 6.893 | 7.044 | 6.893 | 6.938 | 25,414 | +0.04(+0.53%) |
May 24, 2019 | 6.914 | 7.036 | 6.901 | 6.901 | 980 | +0.02(+0.30%) |
May 23, 2019 | 6.914 | 6.914 | 6.881 | 6.881 | 2,596 | -0.03(-0.47%) |
May 21, 2019 | 6.914 | 6.914 | 6.914 | 0 | +0.02(+0.30%) | |
May 20, 2019 | 6.889 | 6.893 | 6.865 | 6.893 | 3,209 | +0.03(+0.42%) |
May 17, 2019 | 6.865 | 6.865 | 6.865 | 6.865 | 245 | -0.07(-1.00%) |
May 16, 2019 | 7.008 | 7.008 | 6.755 | 6.934 | 18,645 | -0.41(-5.56%) |
May 15, 2019 | 7.342 | 7.342 | 7.342 | 2 | +0.00(+0.00%) | |
May 14, 2019 | 7.342 | 7.342 | 7.342 | 7.342 | 286 | +0.20(+2.86%) |
May 13, 2019 | 7.273 | 7.273 | 7.138 | 7.138 | 12,986 | -0.04(-0.57%) |
May 10, 2019 | 7.138 | 7.199 | 7.138 | 7.179 | 3,432 | -0.10(-1.39%) |
May 09, 2019 | 7.280 | 7.280 | 7.280 | 7.280 | 517 | +0.04(+0.55%) |
May 08, 2019 | 7.240 | 7.240 | 7.240 | 7.240 | 468 | +0.09(+1.25%) |
May 07, 2019 | 7.150 | 7.150 | 7.150 | 120 | +0.00(+0.00%) | |
May 06, 2019 | 7.342 | 7.342 | 7.150 | 7.150 | 2,821 | -0.03(-0.40%) |
May 03, 2019 | 7.179 | 7.179 | 7.179 | 7.179 | 490 | +0.04(+0.57%) |
May 02, 2019 | 7.220 | 7.220 | 7.138 | 7.138 | 8,840 | -0.08(-1.06%) |
May 01, 2019 | 7.195 | 7.231 | 7.179 | 7.214 | 1,471 | -0.00(-0.01%) |
Apr 30, 2019 | 7.215 | 7.215 | 7.215 | 7.215 | 367 | +0.05(+0.68%) |
Apr 29, 2019 | 7.126 | 7.166 | 7.126 | 7.166 | 5,021 | +0.03(+0.47%) |
Apr 26, 2019 | 7.133 | 7.133 | 7.133 | 29 | +0.00(+0.00%) | |
Apr 25, 2019 | 7.097 | 7.173 | 7.097 | 7.133 | 11,290 | +0.03(+0.38%) |
Apr 24, 2019 | 7.097 | 7.105 | 7.032 | 7.105 | 1,382 | -0.05(-0.74%) |
Apr 23, 2019 | 7.158 | 7.158 | 7.158 | 7.158 | 18,233 | -0.09(-1.24%) |
Apr 22, 2019 | 7.248 | 7.248 | 7.248 | 230 | +0.00(+0.00%) | |
Apr 18, 2019 | 7.277 | 7.277 | 7.175 | 7.248 | 4,167 | -0.01(-0.17%) |
Apr 17, 2019 | 7.260 | 7.342 | 7.260 | 7.260 | 12,042 | +0.00(+0.00%) |
Apr 16, 2019 | 7.154 | 7.291 | 7.138 | 7.260 | 43,081 | +0.16(+2.30%) |
Apr 15, 2019 | 7.206 | 7.206 | 7.097 | 7.097 | 40,742 | -0.15(-2.14%) |
Apr 12, 2019 | 7.252 | 7.252 | 7.252 | 4 | +0.00(+0.00%) | |
Apr 10, 2019 | 7.252 | 7.252 | 7.252 | 0 | -0.04(-0.56%) | |
Apr 08, 2019 | 7.293 | 7.293 | 7.293 | 0 | -0.05(-0.67%) | |
Apr 05, 2019 | 7.342 | 7.476 | 7.342 | 7.342 | 21,329 | -0.10(-1.32%) |
Apr 04, 2019 | 7.354 | 7.440 | 7.346 | 7.440 | 20,687 | +0.09(+1.28%) |
Apr 03, 2019 | 7.264 | 7.440 | 7.264 | 7.346 | 9,120 | +0.20(+2.86%) |
Apr 02, 2019 | 7.362 | 7.513 | 7.093 | 7.142 | 131,918 | -0.30(-4.00%) |
Apr 01, 2019 | 7.358 | 7.513 | 7.358 | 7.440 | 18,547 | +0.08(+1.11%) |
Mar 29, 2019 | 7.195 | 7.485 | 7.195 | 7.358 | 2,451 | +0.32(+4.49%) |
Mar 28, 2019 | 7.485 | 7.485 | 7.042 | 7.042 | 192,462 | -0.47(-6.27%) |
Mar 27, 2019 | 7.305 | 7.513 | 7.301 | 7.513 | 6,690 | +0.19(+2.58%) |
Mar 26, 2019 | 7.324 | 7.324 | 7.324 | 7.324 | 3,277 | +0.00(+0.04%) |
Mar 25, 2019 | 6.967 | 7.326 | 6.967 | 7.321 | 12,667 | +0.07(+0.96%) |
Mar 22, 2019 | 7.179 | 7.375 | 7.150 | 7.252 | 9,561 | +0.21(+3.01%) |
Mar 21, 2019 | 7.260 | 7.281 | 6.975 | 7.040 | 21,523 | -0.20(-2.76%) |
Mar 20, 2019 | 7.399 | 7.423 | 7.240 | 7.240 | 14,781 | -0.18(-2.47%) |
Mar 19, 2019 | 7.432 | 7.432 | 7.423 | 7.423 | 639 | -0.24(-3.09%) |
Mar 18, 2019 | 7.697 | 7.701 | 7.541 | 7.660 | 7,394 | +0.11(+1.51%) |
Mar 15, 2019 | 7.440 | 7.546 | 7.440 | 7.546 | 10,787 | +0.11(+1.43%) |
Mar 14, 2019 | 7.399 | 7.440 | 7.342 | 7.440 | 30,393 | +0.04(+0.55%) |
Mar 13, 2019 | 7.399 | 7.399 | 7.399 | 289 | +0.00(+0.00%) | |
Mar 12, 2019 | 7.342 | 7.399 | 7.342 | 7.399 | 2,579 | +0.04(+0.57%) |
Mar 11, 2019 | 7.317 | 7.444 | 7.317 | 7.357 | 18,586 | +0.12(+1.62%) |
Mar 08, 2019 | 7.240 | 7.391 | 7.240 | 7.240 | 29,420 | -0.10(-1.39%) |
Mar 07, 2019 | 7.220 | 7.342 | 7.142 | 7.342 | 7,038 | +0.00(+0.00%) |
Mar 06, 2019 | 7.342 | 7.342 | 7.338 | 7.342 | 4,562 | +0.00(+0.00%) |
Mar 05, 2019 | 7.158 | 7.342 | 7.158 | 7.342 | 4,530 | +0.11(+1.58%) |
Mar 04, 2019 | 7.240 | 7.375 | 7.228 | 7.228 | 26,436 | -0.01(-0.17%) |