Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.649 | 7.657 | 7.550 | 7.591 | 163,101 | -0.11(-1.39%) |
May 30, 2019 | 7.731 | 7.797 | 7.665 | 7.698 | 183,011 | -0.03(-0.43%) |
May 29, 2019 | 7.698 | 7.731 | 7.559 | 7.731 | 157,916 | -0.01(-0.11%) |
May 28, 2019 | 7.797 | 7.838 | 7.723 | 7.739 | 186,884 | -0.05(-0.63%) |
May 24, 2019 | 7.830 | 7.871 | 7.739 | 7.789 | 142,165 | +0.04(+0.53%) |
May 23, 2019 | 7.887 | 7.887 | 7.690 | 7.747 | 237,726 | -0.16(-2.08%) |
May 22, 2019 | 7.961 | 7.961 | 7.887 | 7.912 | 102,516 | -0.08(-1.03%) |
May 21, 2019 | 7.871 | 8.019 | 7.871 | 7.994 | 190,345 | +0.10(+1.25%) |
May 20, 2019 | 7.936 | 7.938 | 7.879 | 7.895 | 166,582 | -0.06(-0.72%) |
May 17, 2019 | 7.953 | 7.969 | 7.920 | 7.953 | 91,044 | +0.02(+0.31%) |
May 16, 2019 | 7.879 | 7.945 | 7.854 | 7.928 | 92,035 | +0.07(+0.94%) |
May 15, 2019 | 7.805 | 7.879 | 7.760 | 7.854 | 160,298 | +0.02(+0.31%) |
May 14, 2019 | 7.723 | 7.838 | 7.694 | 7.830 | 137,006 | +0.18(+2.33%) |
May 13, 2019 | 7.668 | 7.708 | 7.627 | 7.651 | 129,487 | -0.03(-0.42%) |
May 10, 2019 | 7.545 | 7.708 | 7.545 | 7.684 | 124,319 | +0.22(+2.95%) |
May 09, 2019 | 7.554 | 7.554 | 7.399 | 7.464 | 138,721 | -0.09(-1.19%) |
May 08, 2019 | 7.562 | 7.627 | 7.529 | 7.554 | 164,214 | -0.02(-0.32%) |
May 07, 2019 | 7.619 | 7.659 | 7.537 | 7.578 | 144,617 | -0.08(-1.06%) |
May 06, 2019 | 7.676 | 7.696 | 7.637 | 7.659 | 107,324 | -0.07(-0.84%) |
May 03, 2019 | 7.668 | 7.745 | 7.651 | 7.725 | 100,510 | +0.13(+1.72%) |
May 02, 2019 | 7.700 | 7.708 | 7.578 | 7.594 | 131,994 | -0.14(-1.79%) |
May 01, 2019 | 7.700 | 7.757 | 7.676 | 7.733 | 78,937 | +0.05(+0.64%) |
Apr 30, 2019 | 7.790 | 7.791 | 7.659 | 7.684 | 92,576 | -0.08(-1.05%) |
Apr 29, 2019 | 7.684 | 7.765 | 7.684 | 7.765 | 90,028 | +0.05(+0.63%) |
Apr 26, 2019 | 7.700 | 7.725 | 7.684 | 7.717 | 76,825 | +0.00(+0.00%) |
Apr 25, 2019 | 7.822 | 7.822 | 7.692 | 7.717 | 151,260 | -0.10(-1.25%) |
Apr 24, 2019 | 7.912 | 7.912 | 7.782 | 7.814 | 137,589 | -0.05(-0.62%) |
Apr 23, 2019 | 7.871 | 7.904 | 7.839 | 7.863 | 137,897 | +0.03(+0.42%) |
Apr 22, 2019 | 7.741 | 7.847 | 7.741 | 7.831 | 145,039 | +0.13(+1.69%) |
Apr 18, 2019 | 7.806 | 7.806 | 7.651 | 7.700 | 117,078 | -0.09(-1.15%) |
Apr 17, 2019 | 7.863 | 7.879 | 7.782 | 7.790 | 103,853 | -0.05(-0.62%) |
Apr 16, 2019 | 7.977 | 7.977 | 7.822 | 7.839 | 150,666 | -0.12(-1.57%) |
Apr 15, 2019 | 8.044 | 8.044 | 7.955 | 7.963 | 128,804 | -0.02(-0.30%) |
Apr 12, 2019 | 8.036 | 8.044 | 7.980 | 7.988 | 146,697 | +0.08(+1.02%) |
Apr 11, 2019 | 7.923 | 7.939 | 7.883 | 7.907 | 140,644 | +0.01(+0.10%) |
Apr 10, 2019 | 7.923 | 7.955 | 7.834 | 7.899 | 214,151 | -0.02(-0.31%) |
Apr 09, 2019 | 8.004 | 8.016 | 7.883 | 7.923 | 139,107 | -0.07(-0.91%) |
Apr 08, 2019 | 7.988 | 8.028 | 7.987 | 7.996 | 165,392 | +0.04(+0.51%) |
Apr 05, 2019 | 7.858 | 7.971 | 7.834 | 7.955 | 169,827 | +0.14(+1.76%) |
Apr 04, 2019 | 7.858 | 7.891 | 7.802 | 7.818 | 130,000 | -0.02(-0.31%) |
Apr 03, 2019 | 7.826 | 7.842 | 7.794 | 7.842 | 93,067 | +0.04(+0.52%) |
Apr 02, 2019 | 7.729 | 7.810 | 7.708 | 7.802 | 182,084 | +0.09(+1.15%) |
Apr 01, 2019 | 7.664 | 7.721 | 7.656 | 7.713 | 139,112 | +0.11(+1.38%) |
Mar 29, 2019 | 7.616 | 7.619 | 7.552 | 7.608 | 92,149 | +0.07(+0.97%) |
Mar 28, 2019 | 7.462 | 7.535 | 7.462 | 7.535 | 107,275 | +0.07(+0.98%) |
Mar 27, 2019 | 7.486 | 7.511 | 7.400 | 7.462 | 57,010 | -0.01(-0.11%) |
Mar 26, 2019 | 7.527 | 7.592 | 7.422 | 7.470 | 120,545 | +0.02(+0.22%) |
Mar 25, 2019 | 7.592 | 7.592 | 7.381 | 7.454 | 151,664 | -0.08(-1.07%) |
Mar 22, 2019 | 7.648 | 7.672 | 7.470 | 7.535 | 185,907 | -0.11(-1.48%) |
Mar 21, 2019 | 7.583 | 7.713 | 7.583 | 7.648 | 179,232 | +0.02(+0.32%) |
Mar 20, 2019 | 7.575 | 7.648 | 7.535 | 7.624 | 115,001 | +0.06(+0.75%) |
Mar 19, 2019 | 7.543 | 7.624 | 7.527 | 7.567 | 193,448 | +0.05(+0.72%) |
Mar 18, 2019 | 7.369 | 7.513 | 7.337 | 7.513 | 225,146 | +0.16(+2.18%) |
Mar 15, 2019 | 7.297 | 7.353 | 7.281 | 7.353 | 145,044 | +0.04(+0.55%) |
Mar 14, 2019 | 7.321 | 7.321 | 7.289 | 7.313 | 69,831 | +0.03(+0.44%) |
Mar 13, 2019 | 7.305 | 7.329 | 7.240 | 7.281 | 86,950 | +0.00(+0.00%) |
Mar 12, 2019 | 7.361 | 7.361 | 7.248 | 7.281 | 133,767 | -0.03(-0.44%) |
Mar 11, 2019 | 7.216 | 7.337 | 7.216 | 7.313 | 170,614 | +0.12(+1.67%) |
Mar 08, 2019 | 7.168 | 7.216 | 7.109 | 7.192 | 146,291 | -0.06(-0.77%) |
Mar 07, 2019 | 7.152 | 7.258 | 7.112 | 7.248 | 142,670 | +0.13(+1.80%) |
Mar 06, 2019 | 7.168 | 7.174 | 7.096 | 7.120 | 142,239 | -0.06(-0.89%) |
Mar 05, 2019 | 7.168 | 7.216 | 7.128 | 7.184 | 298,394 | +0.04(+0.56%) |
Mar 04, 2019 | 7.192 | 7.216 | 7.104 | 7.144 | 234,866 | +0.01(+0.11%) |