Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.604 | 7.687 | 7.541 | 7.646 | 374,526 | -0.14(-1.81%) |
May 30, 2019 | 7.761 | 7.786 | 7.712 | 7.786 | 397,949 | -0.07(-0.84%) |
May 29, 2019 | 7.778 | 7.861 | 7.745 | 7.852 | 444,562 | +0.01(+0.11%) |
May 28, 2019 | 7.985 | 7.985 | 7.828 | 7.844 | 1,257,367 | +0.12(+1.61%) |
May 24, 2019 | 7.712 | 7.770 | 7.695 | 7.720 | 511,695 | +0.20(+2.64%) |
May 23, 2019 | 7.406 | 7.521 | 7.373 | 7.521 | 708,442 | -0.13(-1.73%) |
May 22, 2019 | 7.852 | 7.886 | 7.646 | 7.654 | 786,658 | -0.22(-2.73%) |
May 21, 2019 | 7.902 | 7.902 | 7.704 | 7.869 | 720,974 | +0.04(+0.53%) |
May 20, 2019 | 7.910 | 7.927 | 7.786 | 7.828 | 656,075 | +0.19(+2.49%) |
May 17, 2019 | 7.546 | 7.679 | 7.530 | 7.637 | 599,073 | -0.04(-0.54%) |
May 16, 2019 | 7.654 | 7.732 | 7.654 | 7.679 | 336,837 | +0.15(+1.98%) |
May 15, 2019 | 7.488 | 7.563 | 7.442 | 7.530 | 331,374 | +0.02(+0.33%) |
May 14, 2019 | 7.546 | 7.596 | 7.455 | 7.505 | 749,408 | +0.28(+3.89%) |
May 13, 2019 | 7.290 | 7.323 | 7.182 | 7.224 | 692,862 | -0.31(-4.17%) |
May 10, 2019 | 7.373 | 7.563 | 7.348 | 7.538 | 698,778 | +0.07(+1.00%) |
May 09, 2019 | 7.339 | 7.505 | 7.320 | 7.464 | 622,450 | -0.02(-0.22%) |
May 08, 2019 | 7.315 | 7.547 | 7.224 | 7.480 | 988,217 | -0.39(-4.94%) |
May 07, 2019 | 7.910 | 7.931 | 7.720 | 7.869 | 813,151 | -0.13(-1.65%) |
May 06, 2019 | 7.902 | 8.076 | 7.894 | 8.001 | 437,025 | -0.09(-1.12%) |
May 03, 2019 | 8.026 | 8.117 | 8.018 | 8.092 | 542,151 | +0.22(+2.73%) |
May 02, 2019 | 7.919 | 7.968 | 7.869 | 7.877 | 625,690 | +0.07(+0.95%) |
May 01, 2019 | 7.910 | 7.960 | 7.803 | 7.803 | 418,112 | -0.11(-1.36%) |
Apr 30, 2019 | 8.001 | 8.001 | 7.886 | 7.910 | 316,301 | -0.14(-1.75%) |
Apr 29, 2019 | 8.034 | 8.059 | 7.997 | 8.051 | 271,508 | +0.02(+0.21%) |
Apr 26, 2019 | 8.018 | 8.068 | 7.977 | 8.034 | 249,201 | +0.01(+0.10%) |
Apr 25, 2019 | 8.092 | 8.092 | 7.900 | 8.026 | 703,421 | -0.07(-0.92%) |
Apr 24, 2019 | 8.332 | 8.332 | 8.101 | 8.101 | 808,060 | -0.26(-3.07%) |
Apr 23, 2019 | 8.316 | 8.370 | 8.283 | 8.357 | 414,684 | -0.01(-0.10%) |
Apr 22, 2019 | 8.357 | 8.407 | 8.332 | 8.365 | 392,607 | -0.24(-2.79%) |
Apr 18, 2019 | 8.556 | 8.622 | 8.520 | 8.605 | 292,225 | -0.26(-2.89%) |
Apr 17, 2019 | 8.779 | 8.878 | 8.771 | 8.862 | 427,970 | +0.12(+1.32%) |
Apr 16, 2019 | 8.845 | 8.854 | 8.730 | 8.746 | 448,671 | +0.00(+0.00%) |
Apr 15, 2019 | 8.829 | 8.829 | 8.738 | 8.746 | 644,450 | -0.02(-0.19%) |
Apr 12, 2019 | 8.763 | 8.796 | 8.730 | 8.763 | 394,225 | +0.13(+1.53%) |
Apr 11, 2019 | 8.713 | 8.771 | 8.610 | 8.630 | 591,596 | -0.35(-3.87%) |
Apr 10, 2019 | 8.936 | 8.994 | 8.903 | 8.978 | 397,921 | +0.01(+0.09%) |
Apr 09, 2019 | 9.044 | 9.085 | 8.953 | 8.970 | 375,588 | -0.04(-0.46%) |
Apr 08, 2019 | 8.970 | 9.036 | 8.928 | 9.011 | 617,785 | -0.21(-2.24%) |
Apr 05, 2019 | 9.185 | 9.251 | 9.127 | 9.218 | 374,889 | +0.14(+1.55%) |
Apr 04, 2019 | 8.936 | 9.094 | 8.936 | 9.077 | 562,257 | +0.07(+0.83%) |
Apr 03, 2019 | 8.928 | 9.077 | 8.928 | 9.003 | 810,409 | +0.02(+0.28%) |
Apr 02, 2019 | 8.945 | 8.986 | 8.916 | 8.978 | 493,450 | -0.02(-0.18%) |
Apr 01, 2019 | 8.953 | 8.994 | 8.928 | 8.994 | 669,026 | +0.26(+2.94%) |
Mar 29, 2019 | 8.721 | 8.738 | 8.572 | 8.738 | 869,061 | +0.26(+3.12%) |
Mar 28, 2019 | 8.390 | 8.481 | 8.390 | 8.473 | 491,295 | +0.16(+1.89%) |
Mar 27, 2019 | 8.365 | 8.399 | 8.245 | 8.316 | 638,012 | -0.02(-0.30%) |
Mar 26, 2019 | 8.250 | 8.382 | 8.241 | 8.341 | 407,772 | +0.30(+3.70%) |
Mar 25, 2019 | 8.084 | 8.101 | 8.010 | 8.043 | 253,636 | -0.08(-1.02%) |
Mar 22, 2019 | 8.258 | 8.266 | 8.116 | 8.126 | 631,220 | -0.22(-2.68%) |
Mar 21, 2019 | 8.266 | 8.349 | 8.245 | 8.349 | 380,570 | +0.04(+0.50%) |
Mar 20, 2019 | 8.283 | 8.382 | 8.167 | 8.308 | 1,126,980 | +0.06(+0.70%) |
Mar 19, 2019 | 8.349 | 8.349 | 8.225 | 8.250 | 625,416 | -0.09(-1.09%) |
Mar 18, 2019 | 8.341 | 8.394 | 8.283 | 8.341 | 631,603 | +0.02(+0.20%) |
Mar 15, 2019 | 8.291 | 8.332 | 8.258 | 8.324 | 1,478,528 | +0.17(+2.11%) |
Mar 14, 2019 | 8.062 | 8.168 | 8.062 | 8.152 | 569,106 | +0.03(+0.40%) |
Mar 13, 2019 | 8.128 | 8.144 | 8.054 | 8.119 | 446,203 | -0.18(-2.17%) |
Mar 12, 2019 | 8.332 | 8.344 | 8.259 | 8.299 | 708,200 | +0.02(+0.30%) |
Mar 11, 2019 | 8.185 | 8.324 | 8.095 | 8.275 | 1,278,229 | +0.31(+3.91%) |
Mar 08, 2019 | 7.907 | 7.980 | 7.890 | 7.964 | 659,387 | -0.04(-0.51%) |
Mar 07, 2019 | 8.152 | 8.168 | 7.972 | 8.005 | 877,195 | -0.23(-2.78%) |
Mar 06, 2019 | 8.283 | 8.291 | 8.185 | 8.234 | 1,071,904 | +0.10(+1.21%) |
Mar 05, 2019 | 8.062 | 8.144 | 8.013 | 8.136 | 586,143 | +0.25(+3.11%) |
Mar 04, 2019 | 7.882 | 7.923 | 7.825 | 7.890 | 641,923 | +0.02(+0.21%) |