Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.560 | 7.920 | 7.293 | 7.560 | 4,555 | +0.00(+0.00%) |
May 30, 2019 | 7.389 | 7.650 | 7.389 | 7.560 | 928 | +0.00(+0.01%) |
May 29, 2019 | 7.740 | 7.740 | 7.390 | 7.559 | 2,501 | +0.17(+2.30%) |
May 28, 2019 | 7.740 | 7.740 | 7.389 | 7.389 | 2,222 | -0.44(-5.63%) |
May 24, 2019 | 7.650 | 7.830 | 7.470 | 7.830 | 3,355 | +0.21(+2.81%) |
May 23, 2019 | 7.650 | 7.830 | 7.381 | 7.616 | 3,845 | +0.22(+2.94%) |
May 22, 2019 | 8.010 | 8.010 | 7.380 | 7.398 | 20,421 | +0.29(+4.05%) |
May 21, 2019 | 7.110 | 7.200 | 6.840 | 7.110 | 9,482 | +0.00(+0.00%) |
May 20, 2019 | 7.290 | 7.560 | 6.840 | 7.110 | 14,294 | -0.22(-3.07%) |
May 17, 2019 | 7.650 | 7.650 | 7.290 | 7.335 | 7,222 | -0.32(-4.12%) |
May 16, 2019 | 7.677 | 7.920 | 7.452 | 7.650 | 13,350 | +0.00(+0.01%) |
May 15, 2019 | 7.474 | 7.650 | 7.385 | 7.649 | 4,208 | +0.00(+0.05%) |
May 14, 2019 | 7.740 | 7.740 | 7.470 | 7.646 | 4,452 | +0.13(+1.74%) |
May 13, 2019 | 7.560 | 7.776 | 7.380 | 7.515 | 1,360 | -0.30(-3.84%) |
May 10, 2019 | 7.595 | 7.830 | 7.235 | 7.815 | 13,344 | -0.02(-0.20%) |
May 09, 2019 | 7.920 | 7.920 | 7.490 | 7.830 | 8,459 | +0.09(+1.16%) |
May 08, 2019 | 7.695 | 7.974 | 7.695 | 7.740 | 1,605 | +0.03(+0.42%) |
May 07, 2019 | 7.830 | 8.010 | 7.650 | 7.708 | 4,071 | -0.02(-0.30%) |
May 06, 2019 | 7.668 | 8.010 | 7.578 | 7.731 | 1,703 | -0.28(-3.48%) |
May 03, 2019 | 8.010 | 8.010 | 7.830 | 8.010 | 2,366 | +0.00(+0.00%) |
May 02, 2019 | 7.771 | 8.010 | 7.677 | 8.010 | 2,960 | +0.00(+0.01%) |
May 01, 2019 | 7.740 | 8.098 | 7.605 | 8.009 | 865 | +0.10(+1.23%) |
Apr 30, 2019 | 7.650 | 8.054 | 7.488 | 7.912 | 7,588 | +0.12(+1.51%) |
Apr 29, 2019 | 7.650 | 7.812 | 7.470 | 7.794 | 2,704 | +0.04(+0.48%) |
Apr 26, 2019 | 7.560 | 7.812 | 7.381 | 7.757 | 11,366 | -0.18(-2.23%) |
Apr 25, 2019 | 8.011 | 8.055 | 7.200 | 7.934 | 21,130 | +0.01(+0.18%) |
Apr 24, 2019 | 8.460 | 8.460 | 7.920 | 7.920 | 3,523 | -0.36(-4.35%) |
Apr 23, 2019 | 7.830 | 8.820 | 7.830 | 8.280 | 35,879 | +0.53(+6.85%) |
Apr 22, 2019 | 8.100 | 8.100 | 7.560 | 7.749 | 14,391 | -0.12(-1.51%) |
Apr 18, 2019 | 8.010 | 8.280 | 7.749 | 7.868 | 9,711 | -0.10(-1.22%) |
Apr 17, 2019 | 8.010 | 8.190 | 7.749 | 7.965 | 4,069 | -0.04(-0.56%) |
Apr 16, 2019 | 8.118 | 8.371 | 8.010 | 8.010 | 3,418 | -0.11(-1.33%) |
Apr 15, 2019 | 8.370 | 8.370 | 8.010 | 8.118 | 12,759 | -0.34(-4.03%) |
Apr 12, 2019 | 8.685 | 8.999 | 8.370 | 8.459 | 14,044 | -0.00(-0.01%) |
Apr 11, 2019 | 8.370 | 8.698 | 8.370 | 8.460 | 5,632 | +0.09(+1.08%) |
Apr 10, 2019 | 8.550 | 8.550 | 8.370 | 8.370 | 4,742 | -0.16(-1.83%) |
Apr 09, 2019 | 8.698 | 8.964 | 8.370 | 8.526 | 8,200 | -0.29(-3.34%) |
Apr 08, 2019 | 8.910 | 9.180 | 8.656 | 8.820 | 7,579 | -0.09(-1.01%) |
Apr 05, 2019 | 8.761 | 9.565 | 8.469 | 8.910 | 29,955 | +0.47(+5.60%) |
Apr 04, 2019 | 8.460 | 8.729 | 8.208 | 8.438 | 2,569 | +0.07(+0.81%) |
Apr 03, 2019 | 8.206 | 8.502 | 8.028 | 8.370 | 2,957 | -0.09(-1.05%) |
Apr 02, 2019 | 8.100 | 8.459 | 8.095 | 8.459 | 2,614 | +0.18(+2.16%) |
Apr 01, 2019 | 8.460 | 8.460 | 8.010 | 8.280 | 15,801 | -0.18(-2.14%) |
Mar 29, 2019 | 8.460 | 8.639 | 8.460 | 8.461 | 2,466 | -0.17(-2.02%) |
Mar 28, 2019 | 8.415 | 8.864 | 8.370 | 8.636 | 7,125 | +0.22(+2.62%) |
Mar 27, 2019 | 8.847 | 8.847 | 8.118 | 8.415 | 6,582 | -0.41(-4.60%) |
Mar 26, 2019 | 9.000 | 9.000 | 8.820 | 8.821 | 6,911 | -0.01(-0.06%) |
Mar 25, 2019 | 9.090 | 9.090 | 8.820 | 8.826 | 2,179 | +0.01(+0.07%) |
Mar 22, 2019 | 8.820 | 9.000 | 8.820 | 8.820 | 4,888 | -0.04(-0.50%) |
Mar 21, 2019 | 9.000 | 9.180 | 8.820 | 8.864 | 6,324 | -0.12(-1.31%) |
Mar 20, 2019 | 9.000 | 9.001 | 8.821 | 8.982 | 4,984 | -0.02(-0.20%) |
Mar 19, 2019 | 8.910 | 9.360 | 8.748 | 9.000 | 10,776 | -0.18(-1.96%) |
Mar 18, 2019 | 9.000 | 9.360 | 8.550 | 9.180 | 13,454 | +0.18(+2.00%) |
Mar 15, 2019 | 9.450 | 9.900 | 8.820 | 9.000 | 20,988 | -0.54(-5.66%) |
Mar 14, 2019 | 9.270 | 9.540 | 9.000 | 9.540 | 7,602 | +0.18(+1.92%) |
Mar 13, 2019 | 9.540 | 9.540 | 8.640 | 9.360 | 27,917 | -0.18(-1.89%) |
Mar 12, 2019 | 9.720 | 9.720 | 9.180 | 9.540 | 21,902 | -0.18(-1.85%) |
Mar 11, 2019 | 9.000 | 10.35 | 8.820 | 9.720 | 109,468 | +1.40(+16.83%) |
Mar 08, 2019 | 8.280 | 8.366 | 8.010 | 8.320 | 9,611 | +0.04(+0.50%) |
Mar 07, 2019 | 8.100 | 8.411 | 7.758 | 8.278 | 10,001 | +0.27(+3.31%) |
Mar 06, 2019 | 8.199 | 8.370 | 7.920 | 8.013 | 9,471 | +0.07(+0.94%) |
Mar 05, 2019 | 7.663 | 8.460 | 7.663 | 7.938 | 2,768 | +0.06(+0.81%) |
Mar 04, 2019 | 8.378 | 8.550 | 7.650 | 7.874 | 14,032 | -0.59(-6.93%) |