Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.333 | 7.372 | 7.286 | 7.299 | 376,617 | -0.05(-0.70%) |
May 30, 2019 | 7.419 | 7.445 | 7.350 | 7.350 | 332,289 | -0.04(-0.58%) |
May 29, 2019 | 7.488 | 7.488 | 7.355 | 7.393 | 361,352 | -0.10(-1.32%) |
May 28, 2019 | 7.552 | 7.582 | 7.479 | 7.492 | 331,696 | -0.06(-0.85%) |
May 24, 2019 | 7.608 | 7.638 | 7.548 | 7.557 | 312,334 | -0.08(-1.01%) |
May 23, 2019 | 7.660 | 7.664 | 7.471 | 7.634 | 629,980 | -0.05(-0.61%) |
May 22, 2019 | 7.569 | 7.694 | 7.533 | 7.681 | 538,621 | +0.09(+1.24%) |
May 21, 2019 | 7.535 | 7.621 | 7.518 | 7.587 | 389,369 | +0.09(+1.14%) |
May 20, 2019 | 7.445 | 7.587 | 7.428 | 7.501 | 348,479 | +0.03(+0.40%) |
May 17, 2019 | 7.466 | 7.617 | 7.445 | 7.471 | 444,161 | -0.03(-0.46%) |
May 16, 2019 | 7.415 | 7.505 | 7.376 | 7.505 | 363,858 | +0.14(+1.92%) |
May 15, 2019 | 7.496 | 7.505 | 7.299 | 7.363 | 468,307 | -0.16(-2.11%) |
May 14, 2019 | 7.363 | 7.561 | 7.339 | 7.522 | 398,168 | +0.21(+2.82%) |
May 13, 2019 | 7.363 | 7.385 | 7.256 | 7.316 | 464,199 | -0.10(-1.39%) |
May 10, 2019 | 7.445 | 7.466 | 7.385 | 7.419 | 272,506 | +0.03(+0.35%) |
May 09, 2019 | 7.330 | 7.427 | 7.270 | 7.393 | 550,913 | +0.06(+0.81%) |
May 08, 2019 | 7.364 | 7.389 | 7.313 | 7.334 | 653,948 | -0.03(-0.40%) |
May 07, 2019 | 7.470 | 7.478 | 7.350 | 7.364 | 1,259,991 | -0.13(-1.76%) |
May 06, 2019 | 7.423 | 7.529 | 7.389 | 7.495 | 639,005 | +0.03(+0.46%) |
May 03, 2019 | 7.393 | 7.563 | 7.393 | 7.461 | 1,241,698 | +0.12(+1.62%) |
May 02, 2019 | 7.279 | 7.355 | 7.279 | 7.342 | 927,756 | +0.08(+1.17%) |
May 01, 2019 | 7.258 | 7.283 | 7.249 | 7.258 | 437,278 | -0.00(-0.06%) |
Apr 30, 2019 | 7.279 | 7.292 | 7.236 | 7.262 | 315,921 | -0.02(-0.23%) |
Apr 29, 2019 | 7.300 | 7.304 | 7.270 | 7.279 | 394,516 | -0.00(-0.06%) |
Apr 26, 2019 | 7.232 | 7.313 | 7.232 | 7.283 | 2,003,917 | +0.04(+0.53%) |
Apr 25, 2019 | 7.215 | 7.253 | 7.207 | 7.245 | 234,612 | +0.03(+0.35%) |
Apr 24, 2019 | 7.228 | 7.239 | 7.206 | 7.219 | 160,254 | +0.00(+0.00%) |
Apr 23, 2019 | 7.245 | 7.262 | 7.160 | 7.219 | 264,682 | -0.02(-0.29%) |
Apr 22, 2019 | 7.215 | 7.258 | 7.215 | 7.241 | 242,779 | +0.03(+0.35%) |
Apr 18, 2019 | 7.147 | 7.249 | 7.092 | 7.215 | 161,868 | +0.06(+0.89%) |
Apr 17, 2019 | 7.325 | 7.357 | 6.982 | 7.151 | 538,682 | -0.17(-2.38%) |
Apr 16, 2019 | 7.364 | 7.376 | 7.321 | 7.325 | 253,589 | -0.00(-0.06%) |
Apr 15, 2019 | 7.525 | 7.526 | 7.270 | 7.330 | 420,153 | -0.23(-3.03%) |
Apr 12, 2019 | 7.529 | 7.589 | 7.487 | 7.559 | 284,624 | +0.04(+0.56%) |
Apr 11, 2019 | 7.542 | 7.563 | 7.497 | 7.516 | 185,156 | +0.01(+0.17%) |
Apr 10, 2019 | 7.504 | 7.554 | 7.474 | 7.504 | 333,973 | +0.02(+0.28%) |
Apr 09, 2019 | 7.474 | 7.533 | 7.390 | 7.483 | 274,028 | +0.00(+0.00%) |
Apr 08, 2019 | 7.344 | 7.554 | 7.344 | 7.483 | 868,320 | +0.14(+1.89%) |
Apr 05, 2019 | 7.340 | 7.353 | 7.315 | 7.344 | 249,242 | +0.03(+0.40%) |
Apr 04, 2019 | 7.223 | 7.323 | 7.218 | 7.315 | 400,377 | +0.10(+1.40%) |
Apr 03, 2019 | 7.181 | 7.239 | 7.160 | 7.214 | 268,750 | +0.03(+0.41%) |
Apr 02, 2019 | 7.155 | 7.227 | 7.097 | 7.185 | 178,172 | +0.10(+1.36%) |
Apr 01, 2019 | 6.967 | 7.189 | 6.950 | 7.088 | 335,055 | +0.10(+1.50%) |
Mar 29, 2019 | 6.925 | 7.126 | 6.895 | 6.983 | 209,211 | +0.08(+1.09%) |
Mar 28, 2019 | 6.908 | 6.920 | 6.862 | 6.908 | 95,898 | +0.05(+0.67%) |
Mar 27, 2019 | 6.853 | 6.883 | 6.845 | 6.862 | 119,405 | +0.00(+0.06%) |
Mar 26, 2019 | 6.883 | 6.883 | 6.794 | 6.857 | 166,678 | +0.00(+0.06%) |
Mar 25, 2019 | 6.908 | 6.920 | 6.706 | 6.853 | 421,880 | -0.07(-0.97%) |
Mar 22, 2019 | 7.009 | 7.009 | 6.904 | 6.920 | 356,469 | -0.07(-0.96%) |
Mar 21, 2019 | 7.009 | 7.013 | 6.975 | 6.988 | 72,566 | -0.03(-0.48%) |
Mar 20, 2019 | 6.967 | 7.046 | 6.946 | 7.021 | 116,939 | -0.00(-0.06%) |
Mar 19, 2019 | 7.038 | 7.063 | 7.019 | 7.025 | 128,362 | -0.01(-0.18%) |
Mar 18, 2019 | 7.122 | 7.155 | 6.988 | 7.038 | 244,505 | -0.08(-1.18%) |
Mar 15, 2019 | 7.050 | 7.130 | 7.050 | 7.122 | 115,566 | +0.07(+1.05%) |
Mar 14, 2019 | 6.996 | 7.069 | 6.967 | 7.048 | 102,182 | +0.07(+0.98%) |
Mar 13, 2019 | 6.895 | 6.996 | 6.866 | 6.979 | 188,326 | +0.06(+0.91%) |
Mar 12, 2019 | 6.946 | 6.981 | 6.891 | 6.916 | 165,667 | -0.05(-0.66%) |
Mar 11, 2019 | 7.009 | 7.009 | 6.946 | 6.962 | 231,116 | -0.02(-0.24%) |
Mar 08, 2019 | 6.846 | 7.041 | 6.846 | 6.979 | 235,118 | +0.04(+0.54%) |
Mar 07, 2019 | 6.996 | 6.996 | 6.892 | 6.942 | 263,362 | -0.06(-0.83%) |
Mar 06, 2019 | 7.145 | 7.145 | 6.987 | 7.000 | 205,069 | -0.13(-1.80%) |
Mar 05, 2019 | 7.128 | 7.153 | 7.095 | 7.128 | 160,418 | +0.01(+0.12%) |
Mar 04, 2019 | 7.108 | 7.153 | 7.062 | 7.120 | 246,204 | +0.01(+0.18%) |