Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.359 | 7.485 | 7.307 | 7.320 | 29,697 | -0.09(-1.15%) |
May 30, 2019 | 7.387 | 7.449 | 7.355 | 7.405 | 5,404 | -0.09(-1.21%) |
May 29, 2019 | 7.302 | 7.501 | 7.302 | 7.496 | 12,877 | +0.16(+2.12%) |
May 28, 2019 | 7.378 | 7.519 | 7.284 | 7.340 | 54,294 | +0.15(+2.10%) |
May 24, 2019 | 7.288 | 7.288 | 7.189 | 7.189 | 2,545 | -0.02(-0.26%) |
May 23, 2019 | 7.312 | 7.326 | 7.189 | 7.208 | 30,494 | -0.08(-1.04%) |
May 22, 2019 | 7.368 | 7.378 | 7.284 | 7.284 | 32,357 | -0.20(-2.71%) |
May 21, 2019 | 7.331 | 7.549 | 7.331 | 7.486 | 30,619 | +0.19(+2.65%) |
May 20, 2019 | 7.312 | 7.341 | 7.284 | 7.293 | 13,210 | -0.03(-0.45%) |
May 17, 2019 | 7.340 | 7.359 | 7.326 | 7.326 | 38,818 | +0.00(+0.00%) |
May 16, 2019 | 7.401 | 7.408 | 7.321 | 7.326 | 18,433 | -0.15(-1.96%) |
May 15, 2019 | 7.406 | 7.571 | 7.406 | 7.472 | 25,142 | -0.03(-0.35%) |
May 14, 2019 | 7.482 | 7.590 | 7.414 | 7.498 | 12,536 | +0.00(+0.03%) |
May 13, 2019 | 7.519 | 7.591 | 7.411 | 7.496 | 10,576 | -0.10(-1.29%) |
May 10, 2019 | 7.558 | 7.614 | 7.496 | 7.593 | 11,454 | +0.03(+0.39%) |
May 09, 2019 | 7.595 | 7.618 | 7.524 | 7.564 | 72,999 | +0.03(+0.34%) |
May 08, 2019 | 7.628 | 7.628 | 7.533 | 7.538 | 8,864 | +0.03(+0.38%) |
May 07, 2019 | 7.585 | 7.609 | 7.510 | 7.510 | 12,088 | -0.09(-1.24%) |
May 06, 2019 | 7.538 | 7.647 | 7.477 | 7.604 | 24,200 | +0.06(+0.81%) |
May 03, 2019 | 7.585 | 7.776 | 7.543 | 7.543 | 62,151 | -0.01(-0.19%) |
May 02, 2019 | 7.618 | 7.652 | 7.543 | 7.557 | 46,634 | -0.08(-1.11%) |
May 01, 2019 | 7.623 | 7.661 | 7.614 | 7.642 | 21,600 | -0.02(-0.25%) |
Apr 30, 2019 | 7.609 | 7.753 | 7.609 | 7.661 | 43,752 | -0.12(-1.49%) |
Apr 29, 2019 | 7.845 | 7.869 | 7.731 | 7.776 | 35,326 | -0.09(-1.17%) |
Apr 26, 2019 | 7.826 | 7.896 | 7.826 | 7.868 | 13,151 | +0.00(+0.03%) |
Apr 25, 2019 | 7.929 | 7.929 | 7.866 | 7.866 | 19,517 | -0.08(-1.01%) |
Apr 24, 2019 | 7.896 | 7.958 | 7.878 | 7.946 | 11,463 | +0.07(+0.87%) |
Apr 23, 2019 | 8.024 | 8.061 | 7.878 | 7.878 | 209,031 | -0.07(-0.83%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.876 | 7.944 | 6,573 | +0.07(+0.90%) |
Apr 18, 2019 | 7.939 | 7.999 | 7.868 | 7.873 | 32,666 | -0.07(-0.83%) |
Apr 17, 2019 | 7.920 | 7.967 | 7.920 | 7.939 | 21,867 | +0.06(+0.75%) |
Apr 16, 2019 | 7.750 | 7.880 | 7.750 | 7.880 | 24,158 | +0.13(+1.67%) |
Apr 15, 2019 | 7.717 | 7.787 | 7.716 | 7.750 | 58,872 | +0.02(+0.29%) |
Apr 12, 2019 | 7.728 | 7.771 | 7.722 | 7.728 | 10,606 | +0.02(+0.23%) |
Apr 11, 2019 | 7.736 | 7.736 | 7.684 | 7.710 | 10,041 | -0.03(-0.34%) |
Apr 10, 2019 | 7.595 | 7.755 | 7.595 | 7.736 | 20,215 | +0.12(+1.55%) |
Apr 09, 2019 | 7.571 | 7.632 | 7.566 | 7.618 | 23,558 | +0.02(+0.30%) |
Apr 08, 2019 | 7.632 | 7.632 | 7.567 | 7.595 | 21,307 | -0.04(-0.49%) |
Apr 05, 2019 | 7.647 | 7.668 | 7.623 | 7.632 | 28,212 | -0.03(-0.43%) |
Apr 04, 2019 | 7.661 | 7.698 | 7.661 | 7.665 | 12,226 | -0.02(-0.31%) |
Apr 03, 2019 | 7.722 | 7.875 | 7.665 | 7.689 | 40,570 | -0.21(-2.63%) |
Apr 02, 2019 | 7.835 | 7.919 | 7.835 | 7.896 | 19,317 | -0.06(-0.71%) |
Apr 01, 2019 | 7.925 | 8.054 | 7.925 | 7.953 | 29,113 | -0.01(-0.10%) |
Mar 29, 2019 | 8.014 | 8.017 | 7.946 | 7.961 | 17,393 | -0.08(-0.96%) |
Mar 28, 2019 | 8.014 | 8.038 | 8.014 | 8.038 | 18,308 | -0.01(-0.18%) |
Mar 27, 2019 | 8.024 | 8.061 | 8.014 | 8.052 | 14,466 | -0.05(-0.64%) |
Mar 26, 2019 | 8.104 | 8.104 | 8.043 | 8.104 | 16,534 | +0.00(+0.00%) |
Mar 25, 2019 | 8.132 | 8.132 | 8.066 | 8.104 | 11,191 | -0.06(-0.73%) |
Mar 22, 2019 | 8.193 | 8.193 | 8.163 | 8.163 | 848 | -0.03(-0.37%) |
Mar 21, 2019 | 8.175 | 8.193 | 8.125 | 8.193 | 34,488 | +0.00(+0.00%) |
Mar 20, 2019 | 8.175 | 8.193 | 8.175 | 8.193 | 2,587 | +0.02(+0.20%) |
Mar 19, 2019 | 8.184 | 8.222 | 8.133 | 8.177 | 5,436 | -0.01(-0.09%) |
Mar 18, 2019 | 8.250 | 8.250 | 8.021 | 8.184 | 40,561 | +0.05(+0.61%) |
Mar 15, 2019 | 8.259 | 8.273 | 8.090 | 8.134 | 37,757 | +0.00(+0.03%) |
Mar 14, 2019 | 8.250 | 8.250 | 8.132 | 8.132 | 14,871 | -0.12(-1.46%) |
Mar 13, 2019 | 8.245 | 8.254 | 8.212 | 8.253 | 16,551 | +0.03(+0.35%) |
Mar 12, 2019 | 8.316 | 8.316 | 8.212 | 8.224 | 21,982 | -0.09(-1.11%) |
Mar 11, 2019 | 8.325 | 8.472 | 8.288 | 8.316 | 15,839 | +0.05(+0.66%) |
Mar 08, 2019 | 8.248 | 8.434 | 8.248 | 8.262 | 14,000 | -0.04(-0.43%) |
Mar 07, 2019 | 8.336 | 8.358 | 8.137 | 8.297 | 30,598 | -0.07(-0.79%) |
Mar 06, 2019 | 8.439 | 8.439 | 8.363 | 8.363 | 4,263 | -0.07(-0.78%) |
Mar 05, 2019 | 8.311 | 8.519 | 8.264 | 8.429 | 66,871 | +0.18(+2.17%) |
Mar 04, 2019 | 8.198 | 8.523 | 8.132 | 8.250 | 46,596 | +0.06(+0.75%) |