Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.418 | 7.464 | 7.304 | 7.342 | 84,068 | -0.11(-1.52%) |
May 30, 2019 | 7.388 | 7.471 | 7.357 | 7.456 | 124,272 | +0.07(+0.92%) |
May 29, 2019 | 7.608 | 7.645 | 7.320 | 7.388 | 297,204 | -0.23(-2.98%) |
May 28, 2019 | 7.668 | 7.691 | 7.471 | 7.615 | 988,934 | +0.03(+0.40%) |
May 24, 2019 | 7.600 | 7.638 | 7.562 | 7.585 | 92,778 | +0.01(+0.10%) |
May 23, 2019 | 7.577 | 7.676 | 7.547 | 7.577 | 129,765 | +0.00(+0.00%) |
May 22, 2019 | 7.691 | 7.767 | 7.547 | 7.577 | 95,877 | -0.11(-1.48%) |
May 21, 2019 | 7.517 | 7.729 | 7.517 | 7.691 | 247,148 | +0.20(+2.73%) |
May 20, 2019 | 7.426 | 7.570 | 7.418 | 7.486 | 180,907 | +0.06(+0.82%) |
May 17, 2019 | 7.395 | 7.456 | 7.395 | 7.426 | 92,910 | +0.03(+0.41%) |
May 16, 2019 | 7.320 | 7.418 | 7.320 | 7.395 | 132,475 | +0.08(+1.04%) |
May 15, 2019 | 7.327 | 7.418 | 7.289 | 7.320 | 596,194 | -0.01(-0.10%) |
May 14, 2019 | 7.208 | 7.365 | 7.208 | 7.327 | 87,198 | +0.14(+1.90%) |
May 13, 2019 | 7.213 | 7.244 | 7.168 | 7.191 | 59,098 | -0.06(-0.84%) |
May 10, 2019 | 7.092 | 7.297 | 7.092 | 7.251 | 62,160 | +0.14(+2.03%) |
May 09, 2019 | 7.153 | 7.176 | 7.054 | 7.107 | 32,335 | -0.07(-0.95%) |
May 08, 2019 | 7.206 | 7.206 | 7.130 | 7.176 | 23,682 | -0.05(-0.63%) |
May 07, 2019 | 7.229 | 7.312 | 7.191 | 7.221 | 82,830 | +0.04(+0.53%) |
May 06, 2019 | 7.206 | 7.289 | 7.107 | 7.183 | 119,864 | +0.03(+0.42%) |
May 03, 2019 | 7.062 | 7.236 | 7.062 | 7.153 | 96,869 | +0.09(+1.29%) |
May 02, 2019 | 7.206 | 7.282 | 7.054 | 7.062 | 78,082 | -0.08(-1.06%) |
May 01, 2019 | 7.160 | 7.221 | 7.092 | 7.138 | 85,027 | -0.05(-0.74%) |
Apr 30, 2019 | 7.198 | 7.274 | 7.168 | 7.191 | 97,397 | -0.03(-0.42%) |
Apr 29, 2019 | 7.259 | 7.297 | 7.221 | 7.221 | 72,737 | -0.04(-0.52%) |
Apr 26, 2019 | 7.176 | 7.320 | 7.176 | 7.259 | 43,023 | +0.05(+0.63%) |
Apr 25, 2019 | 7.335 | 7.350 | 7.206 | 7.213 | 65,753 | -0.06(-0.89%) |
Apr 24, 2019 | 7.293 | 7.360 | 7.270 | 7.278 | 57,800 | +0.00(+0.00%) |
Apr 23, 2019 | 7.211 | 7.300 | 7.196 | 7.278 | 45,040 | +0.09(+1.25%) |
Apr 22, 2019 | 7.181 | 7.248 | 7.151 | 7.188 | 130,088 | -0.05(-0.72%) |
Apr 18, 2019 | 7.255 | 7.300 | 7.233 | 7.240 | 47,728 | -0.03(-0.41%) |
Apr 17, 2019 | 7.330 | 7.368 | 7.244 | 7.270 | 85,148 | -0.02(-0.31%) |
Apr 16, 2019 | 7.188 | 7.308 | 7.188 | 7.293 | 53,317 | +0.10(+1.46%) |
Apr 15, 2019 | 7.128 | 7.226 | 7.121 | 7.188 | 47,982 | +0.05(+0.73%) |
Apr 12, 2019 | 7.143 | 7.211 | 7.128 | 7.136 | 51,204 | -0.01(-0.10%) |
Apr 11, 2019 | 7.136 | 7.181 | 7.128 | 7.143 | 56,991 | +0.00(+0.00%) |
Apr 10, 2019 | 7.098 | 7.196 | 7.098 | 7.143 | 67,089 | -0.01(-0.21%) |
Apr 09, 2019 | 7.196 | 7.218 | 7.158 | 7.158 | 59,729 | -0.05(-0.73%) |
Apr 08, 2019 | 7.218 | 7.229 | 7.173 | 7.211 | 57,137 | +0.00(+0.00%) |
Apr 05, 2019 | 7.188 | 7.218 | 7.188 | 7.211 | 43,316 | +0.01(+0.10%) |
Apr 04, 2019 | 7.226 | 7.270 | 7.106 | 7.203 | 52,050 | -0.04(-0.62%) |
Apr 03, 2019 | 7.188 | 7.255 | 7.188 | 7.248 | 49,336 | +0.06(+0.83%) |
Apr 02, 2019 | 7.218 | 7.218 | 7.106 | 7.188 | 62,315 | -0.03(-0.41%) |
Apr 01, 2019 | 7.151 | 7.218 | 7.151 | 7.218 | 40,884 | +0.04(+0.52%) |
Mar 29, 2019 | 7.211 | 7.263 | 7.173 | 7.181 | 48,262 | -0.04(-0.52%) |
Mar 28, 2019 | 7.278 | 7.308 | 7.207 | 7.218 | 61,256 | -0.04(-0.62%) |
Mar 27, 2019 | 7.285 | 7.315 | 7.196 | 7.263 | 60,308 | -0.01(-0.21%) |
Mar 26, 2019 | 7.315 | 7.345 | 7.255 | 7.278 | 61,395 | -0.03(-0.41%) |
Mar 25, 2019 | 7.218 | 7.345 | 7.218 | 7.308 | 38,979 | +0.06(+0.83%) |
Mar 22, 2019 | 7.315 | 7.330 | 7.240 | 7.248 | 27,540 | -0.06(-0.82%) |
Mar 21, 2019 | 7.255 | 7.360 | 7.255 | 7.308 | 33,381 | +0.01(+0.21%) |
Mar 20, 2019 | 7.315 | 7.360 | 7.285 | 7.293 | 90,840 | -0.03(-0.41%) |
Mar 19, 2019 | 7.293 | 7.345 | 7.237 | 7.323 | 81,187 | +0.03(+0.41%) |
Mar 18, 2019 | 7.226 | 7.300 | 7.192 | 7.293 | 96,792 | +0.04(+0.62%) |
Mar 15, 2019 | 7.263 | 7.270 | 7.203 | 7.248 | 92,916 | +0.00(+0.00%) |
Mar 14, 2019 | 7.300 | 7.300 | 7.218 | 7.248 | 90,968 | -0.04(-0.51%) |
Mar 13, 2019 | 7.330 | 7.360 | 7.278 | 7.285 | 34,584 | -0.04(-0.61%) |
Mar 12, 2019 | 7.285 | 7.360 | 7.285 | 7.330 | 52,323 | +0.04(+0.62%) |
Mar 11, 2019 | 7.233 | 7.315 | 7.233 | 7.285 | 52,337 | +0.05(+0.72%) |
Mar 08, 2019 | 7.278 | 7.278 | 7.113 | 7.233 | 143,986 | -0.04(-0.51%) |
Mar 07, 2019 | 7.308 | 7.353 | 7.226 | 7.270 | 62,204 | -0.04(-0.61%) |
Mar 06, 2019 | 7.188 | 7.338 | 7.113 | 7.315 | 128,681 | +0.09(+1.24%) |
Mar 05, 2019 | 7.240 | 7.289 | 7.173 | 7.226 | 69,053 | -0.06(-0.82%) |
Mar 04, 2019 | 7.233 | 7.308 | 7.233 | 7.285 | 41,073 | -0.02(-0.31%) |