Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.590 | 7.668 | 6.980 | 7.145 | 26,800 | -0.16(-2.12%) |
May 30, 2019 | 7.030 | 7.580 | 7.030 | 7.300 | 19,974 | -0.13(-1.75%) |
May 29, 2019 | 7.670 | 7.750 | 7.220 | 7.430 | 48,363 | -0.26(-3.38%) |
May 28, 2019 | 7.840 | 7.850 | 7.630 | 7.690 | 16,956 | -0.11(-1.41%) |
May 24, 2019 | 7.770 | 7.890 | 7.584 | 7.800 | 21,500 | +0.11(+1.43%) |
May 23, 2019 | 7.690 | 7.980 | 7.331 | 7.690 | 42,038 | +0.07(+0.92%) |
May 22, 2019 | 7.580 | 7.790 | 7.480 | 7.620 | 32,305 | +0.09(+1.20%) |
May 21, 2019 | 7.510 | 7.950 | 7.510 | 7.530 | 25,809 | -0.10(-1.31%) |
May 20, 2019 | 7.820 | 7.820 | 7.610 | 7.630 | 55,119 | -0.19(-2.43%) |
May 17, 2019 | 7.505 | 7.920 | 7.505 | 7.820 | 22,700 | +0.13(+1.69%) |
May 16, 2019 | 7.730 | 7.810 | 7.540 | 7.690 | 22,960 | -0.01(-0.13%) |
May 15, 2019 | 7.440 | 7.770 | 7.440 | 7.700 | 45,160 | +0.27(+3.63%) |
May 14, 2019 | 7.210 | 7.820 | 7.210 | 7.430 | 117,730 | +0.21(+2.91%) |
May 13, 2019 | 7.580 | 7.993 | 7.100 | 7.220 | 39,672 | +0.12(+1.69%) |
May 10, 2019 | 7.640 | 7.710 | 6.530 | 7.100 | 69,600 | -0.24(-3.27%) |
May 09, 2019 | 7.070 | 7.510 | 6.940 | 7.340 | 51,518 | +0.22(+3.09%) |
May 08, 2019 | 7.250 | 7.460 | 6.940 | 7.120 | 59,148 | +0.13(+1.86%) |
May 07, 2019 | 7.090 | 7.300 | 6.990 | 6.990 | 18,022 | -0.19(-2.65%) |
May 06, 2019 | 7.250 | 7.780 | 7.060 | 7.180 | 85,763 | +0.06(+0.84%) |
May 03, 2019 | 7.090 | 7.200 | 6.900 | 7.120 | 89,800 | +0.02(+0.28%) |
May 02, 2019 | 7.010 | 7.220 | 6.980 | 7.100 | 57,152 | +0.08(+1.14%) |
May 01, 2019 | 7.180 | 7.615 | 6.720 | 7.020 | 90,664 | -0.17(-2.36%) |
Apr 30, 2019 | 7.290 | 7.585 | 6.960 | 7.190 | 54,189 | -0.08(-1.10%) |
Apr 29, 2019 | 7.880 | 7.880 | 7.170 | 7.270 | 28,984 | -0.63(-7.97%) |
Apr 26, 2019 | 7.650 | 8.000 | 7.550 | 7.900 | 27,200 | +0.25(+3.27%) |
Apr 25, 2019 | 7.270 | 7.750 | 7.270 | 7.650 | 22,180 | +0.35(+4.79%) |
Apr 24, 2019 | 7.660 | 7.800 | 7.270 | 7.300 | 34,330 | -0.37(-4.82%) |
Apr 23, 2019 | 7.800 | 7.930 | 7.650 | 7.670 | 34,365 | -0.13(-1.67%) |
Apr 22, 2019 | 7.490 | 8.050 | 7.200 | 7.800 | 44,674 | +0.30(+4.00%) |
Apr 18, 2019 | 7.540 | 7.670 | 7.200 | 7.500 | 17,900 | -0.01(-0.13%) |
Apr 17, 2019 | 7.750 | 7.760 | 7.500 | 7.510 | 88,037 | -0.19(-2.47%) |
Apr 16, 2019 | 7.880 | 8.170 | 7.650 | 7.700 | 27,199 | +0.08(+1.05%) |
Apr 15, 2019 | 7.900 | 7.900 | 7.580 | 7.620 | 60,144 | -0.28(-3.54%) |
Apr 12, 2019 | 7.910 | 8.040 | 7.650 | 7.900 | 32,900 | +0.05(+0.64%) |
Apr 11, 2019 | 7.710 | 8.040 | 7.580 | 7.850 | 35,514 | +0.15(+1.95%) |
Apr 10, 2019 | 7.950 | 8.090 | 7.300 | 7.700 | 26,789 | -0.26(-3.27%) |
Apr 09, 2019 | 7.830 | 8.140 | 7.735 | 7.960 | 19,624 | +0.12(+1.53%) |
Apr 08, 2019 | 7.600 | 8.070 | 7.560 | 7.840 | 23,138 | +0.23(+3.02%) |
Apr 05, 2019 | 7.920 | 8.100 | 7.500 | 7.610 | 39,300 | -0.31(-3.91%) |
Apr 04, 2019 | 7.890 | 8.000 | 7.740 | 7.920 | 14,535 | +0.03(+0.38%) |
Apr 03, 2019 | 7.840 | 8.280 | 7.760 | 7.890 | 41,525 | +0.13(+1.68%) |
Apr 02, 2019 | 8.100 | 8.140 | 7.740 | 7.760 | 95,936 | -0.34(-4.20%) |
Apr 01, 2019 | 7.980 | 8.261 | 7.710 | 8.100 | 63,795 | +0.12(+1.50%) |
Mar 29, 2019 | 7.660 | 7.980 | 7.630 | 7.980 | 71,600 | +0.36(+4.72%) |
Mar 28, 2019 | 7.680 | 7.950 | 7.590 | 7.620 | 40,821 | -0.11(-1.42%) |
Mar 27, 2019 | 7.900 | 8.015 | 7.680 | 7.730 | 34,391 | -0.18(-2.28%) |
Mar 26, 2019 | 7.730 | 8.080 | 7.730 | 7.910 | 38,489 | +0.20(+2.59%) |
Mar 25, 2019 | 7.730 | 8.290 | 7.470 | 7.710 | 30,722 | -0.03(-0.39%) |
Mar 22, 2019 | 8.200 | 8.235 | 7.570 | 7.740 | 75,700 | -0.54(-6.52%) |
Mar 21, 2019 | 8.250 | 8.410 | 8.170 | 8.280 | 27,263 | +0.03(+0.36%) |
Mar 20, 2019 | 8.230 | 8.590 | 8.230 | 8.250 | 50,078 | +0.03(+0.36%) |
Mar 19, 2019 | 8.680 | 8.740 | 8.205 | 8.220 | 111,134 | -0.46(-5.30%) |
Mar 18, 2019 | 8.560 | 8.760 | 8.370 | 8.680 | 260,478 | +0.24(+2.84%) |
Mar 15, 2019 | 8.750 | 8.750 | 8.260 | 8.440 | 386,400 | -0.47(-5.27%) |
Mar 14, 2019 | 8.760 | 9.160 | 8.530 | 8.910 | 315,209 | -0.05(-0.56%) |
Mar 13, 2019 | 8.620 | 9.310 | 8.290 | 8.960 | 255,952 | +0.52(+6.16%) |
Mar 12, 2019 | 8.440 | 8.500 | 8.220 | 8.440 | 117,551 | +0.04(+0.48%) |
Mar 11, 2019 | 8.380 | 8.978 | 8.070 | 8.400 | 79,333 | +0.01(+0.12%) |
Mar 08, 2019 | 8.200 | 8.790 | 8.100 | 8.390 | 20,100 | +0.06(+0.72%) |
Mar 07, 2019 | 8.250 | 8.590 | 8.230 | 8.330 | 29,814 | +0.06(+0.73%) |
Mar 06, 2019 | 8.740 | 8.750 | 8.130 | 8.270 | 20,095 | -0.56(-6.34%) |
Mar 05, 2019 | 8.830 | 8.830 | 8.500 | 8.830 | 36,758 | -0.02(-0.23%) |
Mar 04, 2019 | 8.460 | 8.910 | 8.100 | 8.850 | 31,706 | +0.65(+7.93%) |