Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.330 | 7.442 | 7.186 | 7.293 | 13,706 | -0.04(-0.51%) |
May 30, 2019 | 7.442 | 7.517 | 7.326 | 7.330 | 25,981 | -0.10(-1.40%) |
May 29, 2019 | 7.490 | 7.545 | 7.391 | 7.434 | 15,683 | -0.06(-0.74%) |
May 28, 2019 | 7.521 | 7.611 | 7.462 | 7.490 | 15,097 | +0.04(+0.50%) |
May 24, 2019 | 7.404 | 7.551 | 7.268 | 7.453 | 16,072 | +0.04(+0.50%) |
May 23, 2019 | 7.564 | 7.564 | 7.391 | 7.416 | 40,412 | -0.19(-2.51%) |
May 22, 2019 | 7.736 | 7.839 | 7.607 | 7.607 | 22,553 | -0.23(-2.97%) |
May 21, 2019 | 7.792 | 7.911 | 7.792 | 7.840 | 11,111 | +0.05(+0.62%) |
May 20, 2019 | 7.841 | 7.933 | 7.792 | 7.792 | 28,236 | -0.06(-0.78%) |
May 17, 2019 | 7.841 | 7.915 | 7.841 | 7.853 | 9,903 | +0.01(+0.16%) |
May 16, 2019 | 7.792 | 8.069 | 7.792 | 7.841 | 56,394 | +0.04(+0.47%) |
May 15, 2019 | 7.773 | 7.847 | 7.729 | 7.804 | 7,611 | +0.04(+0.56%) |
May 14, 2019 | 7.810 | 7.830 | 7.608 | 7.761 | 22,594 | +0.01(+0.16%) |
May 13, 2019 | 7.669 | 7.761 | 7.601 | 7.749 | 19,972 | +0.14(+1.86%) |
May 10, 2019 | 7.601 | 7.607 | 7.490 | 7.607 | 9,416 | +0.06(+0.82%) |
May 09, 2019 | 7.656 | 7.656 | 7.545 | 7.545 | 14,644 | -0.09(-1.21%) |
May 08, 2019 | 7.625 | 7.705 | 7.493 | 7.638 | 17,639 | +0.01(+0.16%) |
May 07, 2019 | 7.638 | 7.761 | 7.570 | 7.625 | 21,526 | -0.02(-0.32%) |
May 06, 2019 | 7.545 | 7.726 | 7.533 | 7.650 | 30,975 | +0.06(+0.81%) |
May 03, 2019 | 7.496 | 7.588 | 7.453 | 7.588 | 17,858 | +0.19(+2.58%) |
May 02, 2019 | 7.422 | 7.484 | 7.398 | 7.398 | 16,848 | -0.07(-0.91%) |
May 01, 2019 | 7.428 | 7.576 | 7.428 | 7.465 | 13,582 | +0.04(+0.50%) |
Apr 30, 2019 | 7.712 | 7.852 | 7.428 | 7.428 | 45,076 | -0.30(-3.90%) |
Apr 29, 2019 | 7.835 | 7.848 | 7.699 | 7.730 | 23,144 | -0.03(-0.44%) |
Apr 26, 2019 | 7.905 | 7.905 | 7.705 | 7.764 | 18,020 | -0.11(-1.40%) |
Apr 25, 2019 | 7.770 | 7.874 | 7.703 | 7.874 | 25,070 | +0.02(+0.28%) |
Apr 24, 2019 | 7.996 | 7.996 | 7.626 | 7.852 | 18,918 | -0.13(-1.65%) |
Apr 23, 2019 | 7.752 | 8.064 | 7.752 | 7.984 | 58,774 | +0.17(+2.19%) |
Apr 22, 2019 | 7.398 | 7.813 | 7.398 | 7.813 | 63,571 | +0.49(+6.76%) |
Apr 18, 2019 | 7.349 | 7.376 | 7.260 | 7.319 | 31,946 | +0.04(+0.53%) |
Apr 17, 2019 | 7.252 | 7.313 | 7.209 | 7.280 | 55,386 | +0.05(+0.64%) |
Apr 16, 2019 | 7.239 | 7.322 | 7.191 | 7.233 | 14,002 | +0.05(+0.77%) |
Apr 15, 2019 | 7.227 | 7.325 | 7.148 | 7.178 | 26,864 | -0.02(-0.34%) |
Apr 12, 2019 | 7.325 | 7.325 | 7.197 | 7.203 | 51,441 | -0.02(-0.25%) |
Apr 11, 2019 | 7.245 | 7.313 | 7.166 | 7.221 | 17,645 | -0.06(-0.77%) |
Apr 10, 2019 | 7.239 | 7.313 | 7.233 | 7.277 | 19,819 | +0.05(+0.70%) |
Apr 09, 2019 | 7.093 | 7.239 | 7.050 | 7.227 | 20,288 | +0.03(+0.42%) |
Apr 08, 2019 | 7.013 | 7.203 | 6.971 | 7.197 | 42,726 | +0.15(+2.17%) |
Apr 05, 2019 | 6.928 | 7.081 | 6.928 | 7.044 | 13,269 | +0.12(+1.67%) |
Apr 04, 2019 | 6.928 | 7.087 | 6.928 | 6.928 | 17,406 | -0.05(-0.70%) |
Apr 03, 2019 | 6.830 | 6.983 | 6.818 | 6.977 | 36,616 | +0.12(+1.78%) |
Apr 02, 2019 | 6.843 | 6.867 | 6.826 | 6.855 | 41,448 | -0.02(-0.27%) |
Apr 01, 2019 | 6.989 | 6.989 | 6.843 | 6.873 | 26,115 | -0.12(-1.66%) |
Mar 29, 2019 | 7.001 | 7.020 | 6.959 | 6.989 | 28,342 | -0.02(-0.26%) |
Mar 28, 2019 | 7.123 | 7.167 | 6.965 | 7.007 | 21,770 | -0.08(-1.18%) |
Mar 27, 2019 | 7.012 | 7.091 | 6.970 | 7.091 | 24,904 | +0.10(+1.39%) |
Mar 26, 2019 | 7.121 | 7.219 | 6.939 | 6.994 | 19,418 | -0.10(-1.45%) |
Mar 25, 2019 | 7.134 | 7.227 | 7.097 | 7.097 | 23,437 | -0.10(-1.41%) |
Mar 22, 2019 | 7.303 | 7.360 | 7.167 | 7.199 | 45,005 | -0.11(-1.52%) |
Mar 21, 2019 | 7.219 | 7.322 | 7.219 | 7.309 | 20,901 | +0.05(+0.75%) |
Mar 20, 2019 | 7.200 | 7.260 | 7.200 | 7.255 | 13,153 | +0.05(+0.76%) |
Mar 19, 2019 | 7.128 | 7.255 | 7.128 | 7.200 | 25,326 | +0.07(+1.02%) |
Mar 18, 2019 | 7.303 | 7.344 | 7.128 | 7.128 | 62,677 | -0.21(-2.89%) |
Mar 15, 2019 | 7.340 | 7.390 | 7.340 | 7.340 | 22,585 | -0.02(-0.33%) |
Mar 14, 2019 | 7.376 | 7.422 | 7.303 | 7.364 | 11,927 | +0.05(+0.66%) |
Mar 13, 2019 | 7.309 | 7.376 | 7.239 | 7.316 | 17,873 | +0.03(+0.42%) |
Mar 12, 2019 | 7.273 | 7.382 | 7.273 | 7.285 | 10,305 | -0.01(-0.08%) |
Mar 11, 2019 | 7.340 | 7.454 | 7.249 | 7.291 | 27,317 | -0.05(-0.66%) |
Mar 08, 2019 | 7.188 | 7.342 | 7.121 | 7.340 | 54,236 | +0.13(+1.85%) |
Mar 07, 2019 | 7.400 | 7.400 | 7.206 | 7.206 | 33,163 | -0.07(-1.00%) |
Mar 06, 2019 | 7.522 | 7.522 | 7.279 | 7.279 | 46,498 | -0.12(-1.64%) |
Mar 05, 2019 | 6.921 | 7.558 | 6.885 | 7.400 | 181,008 | +0.48(+6.92%) |
Mar 04, 2019 | 6.824 | 6.921 | 6.824 | 6.921 | 22,281 | +0.10(+1.42%) |