Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.317 | 7.483 | 7.169 | 7.455 | 585,382 | +0.05(+0.62%) |
May 30, 2019 | 7.206 | 7.529 | 7.206 | 7.409 | 251,156 | +0.22(+3.08%) |
May 29, 2019 | 7.197 | 7.345 | 7.021 | 7.187 | 373,613 | -0.04(-0.51%) |
May 28, 2019 | 7.363 | 7.585 | 7.114 | 7.224 | 3,381,063 | -0.10(-1.39%) |
May 24, 2019 | 7.012 | 7.557 | 6.846 | 7.326 | 748,398 | +0.35(+5.03%) |
May 23, 2019 | 7.067 | 7.160 | 6.920 | 6.975 | 506,626 | -0.17(-2.33%) |
May 22, 2019 | 7.298 | 7.474 | 7.077 | 7.141 | 411,506 | -0.14(-1.90%) |
May 21, 2019 | 6.929 | 7.345 | 6.929 | 7.280 | 612,771 | +0.40(+5.77%) |
May 20, 2019 | 7.012 | 7.095 | 6.753 | 6.883 | 299,610 | -0.11(-1.59%) |
May 17, 2019 | 7.114 | 7.317 | 6.938 | 6.993 | 289,877 | -0.19(-2.70%) |
May 16, 2019 | 7.372 | 7.409 | 7.114 | 7.187 | 463,960 | -0.18(-2.51%) |
May 15, 2019 | 7.317 | 7.455 | 7.178 | 7.372 | 329,328 | -0.06(-0.75%) |
May 14, 2019 | 7.871 | 7.871 | 7.261 | 7.428 | 749,795 | -0.43(-5.52%) |
May 13, 2019 | 8.000 | 8.037 | 7.686 | 7.862 | 380,347 | -0.30(-3.73%) |
May 10, 2019 | 8.610 | 8.776 | 8.084 | 8.167 | 508,854 | -0.49(-5.66%) |
May 09, 2019 | 8.121 | 8.675 | 7.903 | 8.656 | 615,242 | +0.42(+5.04%) |
May 08, 2019 | 8.000 | 8.268 | 7.899 | 8.241 | 334,723 | +0.32(+4.08%) |
May 07, 2019 | 7.954 | 8.093 | 7.779 | 7.917 | 181,392 | -0.14(-1.72%) |
May 06, 2019 | 8.010 | 8.222 | 7.806 | 8.056 | 278,326 | -0.10(-1.25%) |
May 03, 2019 | 7.769 | 8.213 | 7.769 | 8.158 | 516,323 | +0.39(+4.99%) |
May 02, 2019 | 7.649 | 7.880 | 7.575 | 7.769 | 412,571 | +0.12(+1.57%) |
May 01, 2019 | 7.492 | 7.659 | 7.252 | 7.649 | 221,069 | +0.18(+2.48%) |
Apr 30, 2019 | 6.929 | 7.465 | 6.929 | 7.465 | 349,629 | +0.55(+7.88%) |
Apr 29, 2019 | 7.104 | 7.113 | 6.873 | 6.920 | 209,858 | -0.08(-1.19%) |
Apr 26, 2019 | 6.993 | 7.298 | 6.938 | 7.003 | 278,727 | +0.07(+1.07%) |
Apr 25, 2019 | 7.160 | 7.243 | 6.476 | 6.929 | 872,867 | -0.30(-4.09%) |
Apr 24, 2019 | 7.760 | 7.862 | 7.141 | 7.224 | 504,712 | -0.53(-6.79%) |
Apr 23, 2019 | 7.760 | 7.848 | 7.659 | 7.751 | 293,542 | +0.08(+1.08%) |
Apr 22, 2019 | 7.880 | 8.084 | 7.585 | 7.668 | 277,768 | -0.20(-2.58%) |
Apr 18, 2019 | 8.130 | 8.222 | 7.853 | 7.871 | 311,634 | -0.25(-3.07%) |
Apr 17, 2019 | 8.019 | 8.278 | 7.899 | 8.121 | 159,999 | +0.09(+1.15%) |
Apr 16, 2019 | 7.871 | 8.204 | 7.871 | 8.028 | 222,758 | +0.15(+1.88%) |
Apr 15, 2019 | 7.668 | 7.908 | 7.649 | 7.880 | 222,903 | +0.25(+3.27%) |
Apr 12, 2019 | 7.520 | 7.788 | 7.409 | 7.631 | 382,533 | +0.11(+1.47%) |
Apr 11, 2019 | 7.686 | 7.751 | 7.455 | 7.520 | 536,903 | -0.16(-2.05%) |
Apr 10, 2019 | 7.797 | 7.806 | 7.603 | 7.677 | 224,468 | -0.01(-0.12%) |
Apr 09, 2019 | 8.121 | 8.398 | 7.668 | 7.686 | 274,662 | -0.46(-5.67%) |
Apr 08, 2019 | 8.130 | 8.398 | 8.019 | 8.148 | 309,518 | -0.03(-0.34%) |
Apr 05, 2019 | 8.047 | 8.204 | 7.917 | 8.176 | 349,952 | +0.11(+1.37%) |
Apr 04, 2019 | 8.102 | 8.176 | 7.991 | 8.065 | 264,769 | -0.04(-0.46%) |
Apr 03, 2019 | 8.315 | 8.656 | 8.000 | 8.102 | 240,959 | -0.21(-2.56%) |
Apr 02, 2019 | 8.499 | 8.601 | 8.250 | 8.315 | 61,510 | -0.20(-2.39%) |
Apr 01, 2019 | 8.582 | 8.740 | 8.499 | 8.518 | 70,632 | +0.03(+0.33%) |
Mar 29, 2019 | 8.361 | 8.592 | 8.324 | 8.490 | 302,866 | +0.15(+1.77%) |
Mar 28, 2019 | 8.084 | 8.425 | 8.084 | 8.342 | 207,191 | +0.24(+2.96%) |
Mar 27, 2019 | 8.592 | 8.684 | 7.963 | 8.102 | 350,820 | -0.60(-6.90%) |
Mar 26, 2019 | 8.758 | 8.989 | 8.395 | 8.703 | 217,486 | -0.03(-0.32%) |
Mar 25, 2019 | 8.592 | 8.776 | 8.518 | 8.730 | 147,900 | +0.18(+2.05%) |
Mar 22, 2019 | 8.869 | 8.961 | 8.527 | 8.555 | 226,229 | -0.49(-5.41%) |
Mar 21, 2019 | 9.303 | 9.405 | 8.924 | 9.044 | 166,170 | -0.23(-2.49%) |
Mar 20, 2019 | 9.516 | 9.663 | 9.155 | 9.275 | 240,650 | -0.23(-2.43%) |
Mar 19, 2019 | 9.931 | 10.08 | 9.322 | 9.506 | 302,216 | -0.33(-3.38%) |
Mar 18, 2019 | 9.248 | 9.913 | 9.248 | 9.839 | 299,100 | +0.56(+6.08%) |
Mar 15, 2019 | 8.980 | 9.377 | 8.980 | 9.275 | 234,780 | +0.33(+3.72%) |
Mar 14, 2019 | 8.869 | 9.007 | 8.869 | 8.943 | 225,574 | +0.06(+0.73%) |
Mar 13, 2019 | 8.894 | 8.961 | 8.818 | 8.878 | 174,748 | -0.04(-0.41%) |
Mar 12, 2019 | 8.730 | 8.961 | 8.601 | 8.915 | 186,740 | +0.21(+2.44%) |
Mar 11, 2019 | 8.730 | 9.091 | 8.638 | 8.703 | 154,898 | +0.02(+0.21%) |
Mar 08, 2019 | 8.749 | 9.035 | 8.675 | 8.684 | 182,390 | -0.06(-0.74%) |
Mar 07, 2019 | 8.878 | 8.970 | 8.582 | 8.749 | 180,745 | -0.17(-1.87%) |
Mar 06, 2019 | 9.044 | 9.044 | 8.689 | 8.915 | 281,984 | -0.20(-2.23%) |
Mar 05, 2019 | 9.072 | 9.201 | 8.804 | 9.118 | 85,449 | +0.11(+1.23%) |
Mar 04, 2019 | 9.146 | 9.146 | 8.961 | 9.007 | 76,460 | -0.07(-0.81%) |