Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.215 | 7.324 | 7.215 | 7.324 | 59,295 | +0.11(+1.52%) |
May 30, 2019 | 7.254 | 7.364 | 7.199 | 7.215 | 116,434 | -0.06(-0.86%) |
May 29, 2019 | 7.348 | 7.371 | 7.262 | 7.277 | 58,330 | -0.05(-0.75%) |
May 28, 2019 | 7.356 | 7.364 | 7.332 | 7.332 | 39,808 | -0.02(-0.32%) |
May 24, 2019 | 7.348 | 7.364 | 7.317 | 7.356 | 37,187 | +0.02(+0.32%) |
May 23, 2019 | 7.379 | 7.379 | 7.324 | 7.332 | 64,071 | -0.05(-0.64%) |
May 22, 2019 | 7.426 | 7.426 | 7.309 | 7.379 | 44,110 | -0.03(-0.42%) |
May 21, 2019 | 7.387 | 7.434 | 7.348 | 7.411 | 63,790 | -0.02(-0.32%) |
May 20, 2019 | 7.434 | 7.434 | 7.371 | 7.434 | 16,592 | +0.00(+0.00%) |
May 17, 2019 | 7.434 | 7.434 | 7.418 | 7.434 | 53,927 | +0.00(+0.00%) |
May 16, 2019 | 7.426 | 7.434 | 7.348 | 7.434 | 49,980 | +0.04(+0.53%) |
May 15, 2019 | 7.395 | 7.395 | 7.348 | 7.395 | 55,212 | +0.08(+1.07%) |
May 14, 2019 | 7.262 | 7.317 | 7.258 | 7.317 | 55,996 | +0.05(+0.75%) |
May 13, 2019 | 7.301 | 7.301 | 7.246 | 7.262 | 29,045 | -0.04(-0.54%) |
May 10, 2019 | 7.293 | 7.322 | 7.277 | 7.301 | 32,331 | -0.00(-0.05%) |
May 09, 2019 | 7.359 | 7.375 | 7.258 | 7.305 | 93,411 | -0.07(-0.95%) |
May 08, 2019 | 7.235 | 7.391 | 7.235 | 7.375 | 83,810 | +0.15(+2.05%) |
May 07, 2019 | 7.227 | 7.266 | 7.180 | 7.227 | 97,904 | +0.03(+0.47%) |
May 06, 2019 | 7.188 | 7.215 | 7.187 | 7.193 | 54,232 | +0.00(+0.07%) |
May 03, 2019 | 7.196 | 7.204 | 7.102 | 7.188 | 66,059 | +0.05(+0.66%) |
May 02, 2019 | 7.157 | 7.165 | 7.087 | 7.141 | 50,621 | -0.01(-0.11%) |
May 01, 2019 | 7.180 | 7.180 | 7.118 | 7.149 | 78,260 | -0.01(-0.11%) |
Apr 30, 2019 | 7.149 | 7.157 | 7.071 | 7.157 | 31,123 | +0.06(+0.88%) |
Apr 29, 2019 | 7.172 | 7.172 | 7.094 | 7.094 | 68,124 | -0.04(-0.55%) |
Apr 26, 2019 | 7.141 | 7.172 | 7.130 | 7.133 | 76,449 | -0.01(-0.11%) |
Apr 25, 2019 | 7.032 | 7.180 | 6.997 | 7.141 | 132,990 | +0.16(+2.32%) |
Apr 24, 2019 | 6.954 | 7.040 | 6.926 | 6.979 | 77,694 | +0.06(+0.81%) |
Apr 23, 2019 | 6.837 | 6.962 | 6.783 | 6.923 | 91,903 | +0.11(+1.60%) |
Apr 22, 2019 | 6.861 | 6.923 | 6.705 | 6.814 | 192,161 | -0.05(-0.68%) |
Apr 18, 2019 | 7.157 | 7.200 | 6.783 | 6.861 | 370,829 | -0.25(-3.51%) |
Apr 17, 2019 | 7.165 | 7.204 | 7.102 | 7.110 | 91,234 | -0.05(-0.76%) |
Apr 16, 2019 | 7.157 | 7.211 | 7.149 | 7.165 | 70,952 | +0.02(+0.22%) |
Apr 15, 2019 | 7.196 | 7.211 | 7.149 | 7.149 | 64,825 | -0.05(-0.65%) |
Apr 12, 2019 | 7.188 | 7.196 | 7.150 | 7.196 | 53,745 | +0.00(+0.00%) |
Apr 11, 2019 | 7.196 | 7.227 | 7.172 | 7.196 | 90,923 | +0.02(+0.22%) |
Apr 10, 2019 | 7.141 | 7.180 | 7.118 | 7.180 | 51,896 | +0.05(+0.71%) |
Apr 09, 2019 | 7.129 | 7.129 | 7.106 | 7.129 | 43,033 | +0.02(+0.22%) |
Apr 08, 2019 | 7.075 | 7.129 | 7.067 | 7.114 | 70,584 | +0.04(+0.55%) |
Apr 05, 2019 | 7.060 | 7.075 | 7.036 | 7.075 | 59,616 | +0.04(+0.55%) |
Apr 04, 2019 | 7.044 | 7.060 | 6.990 | 7.036 | 60,878 | -0.01(-0.11%) |
Apr 03, 2019 | 6.990 | 7.044 | 6.974 | 7.044 | 123,332 | +0.02(+0.22%) |
Apr 02, 2019 | 6.974 | 7.029 | 6.974 | 7.029 | 80,698 | +0.05(+0.78%) |
Apr 01, 2019 | 7.005 | 7.010 | 6.959 | 6.974 | 86,989 | -0.03(-0.44%) |
Mar 29, 2019 | 6.997 | 7.005 | 6.935 | 7.005 | 106,743 | +0.02(+0.33%) |
Mar 28, 2019 | 6.966 | 6.997 | 6.966 | 6.982 | 60,216 | +0.02(+0.22%) |
Mar 27, 2019 | 7.029 | 7.029 | 6.858 | 6.966 | 106,091 | -0.05(-0.77%) |
Mar 26, 2019 | 6.990 | 7.021 | 6.970 | 7.021 | 86,966 | +0.05(+0.67%) |
Mar 25, 2019 | 6.896 | 6.990 | 6.896 | 6.974 | 53,479 | +0.09(+1.24%) |
Mar 22, 2019 | 6.951 | 6.990 | 6.819 | 6.889 | 139,190 | -0.03(-0.45%) |
Mar 21, 2019 | 6.842 | 6.982 | 6.842 | 6.920 | 125,342 | +0.08(+1.17%) |
Mar 20, 2019 | 6.865 | 6.865 | 6.827 | 6.840 | 27,205 | +0.02(+0.27%) |
Mar 19, 2019 | 6.834 | 6.834 | 6.796 | 6.821 | 33,865 | +0.01(+0.09%) |
Mar 18, 2019 | 6.865 | 6.865 | 6.780 | 6.815 | 73,274 | -0.03(-0.40%) |
Mar 15, 2019 | 6.772 | 6.865 | 6.764 | 6.842 | 82,407 | +0.03(+0.51%) |
Mar 14, 2019 | 6.873 | 6.873 | 6.803 | 6.807 | 45,806 | -0.05(-0.74%) |
Mar 13, 2019 | 6.873 | 6.873 | 6.827 | 6.858 | 51,752 | -0.01(-0.11%) |
Mar 12, 2019 | 6.834 | 6.873 | 6.819 | 6.865 | 82,868 | +0.05(+0.68%) |
Mar 11, 2019 | 6.834 | 6.873 | 6.772 | 6.819 | 88,689 | +0.00(+0.00%) |
Mar 08, 2019 | 6.757 | 6.834 | 6.757 | 6.819 | 46,997 | +0.02(+0.29%) |
Mar 07, 2019 | 6.784 | 6.799 | 6.768 | 6.799 | 57,072 | +0.03(+0.46%) |
Mar 06, 2019 | 6.714 | 6.768 | 6.714 | 6.768 | 43,294 | +0.04(+0.57%) |
Mar 05, 2019 | 6.722 | 6.730 | 6.704 | 6.730 | 51,308 | -0.02(-0.23%) |
Mar 04, 2019 | 6.652 | 6.768 | 6.652 | 6.745 | 110,931 | +0.05(+0.81%) |