Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.460 | 7.631 | 7.353 | 7.595 | 377,674 | +0.10(+1.33%) |
May 30, 2019 | 7.489 | 7.574 | 7.453 | 7.496 | 234,328 | +0.01(+0.19%) |
May 29, 2019 | 7.631 | 7.631 | 7.424 | 7.481 | 275,527 | -0.16(-2.05%) |
May 28, 2019 | 7.731 | 7.795 | 7.574 | 7.638 | 426,659 | -0.06(-0.74%) |
May 24, 2019 | 7.759 | 7.796 | 7.667 | 7.695 | 269,887 | -0.04(-0.46%) |
May 23, 2019 | 7.788 | 7.824 | 7.695 | 7.731 | 305,433 | -0.09(-1.09%) |
May 22, 2019 | 7.802 | 7.916 | 7.766 | 7.816 | 460,643 | +0.01(+0.18%) |
May 21, 2019 | 7.638 | 7.909 | 7.638 | 7.802 | 743,624 | +0.16(+2.15%) |
May 20, 2019 | 7.638 | 7.731 | 7.603 | 7.638 | 496,016 | +0.01(+0.09%) |
May 17, 2019 | 7.652 | 7.652 | 7.574 | 7.631 | 481,531 | +0.01(+0.09%) |
May 16, 2019 | 7.717 | 7.752 | 7.588 | 7.624 | 647,177 | -0.11(-1.38%) |
May 15, 2019 | 7.595 | 7.752 | 7.588 | 7.731 | 351,568 | +0.11(+1.40%) |
May 14, 2019 | 7.531 | 7.624 | 7.496 | 7.624 | 244,804 | +0.04(+0.56%) |
May 13, 2019 | 7.560 | 7.624 | 7.474 | 7.581 | 419,363 | -0.04(-0.56%) |
May 10, 2019 | 7.403 | 7.649 | 7.375 | 7.624 | 593,669 | +0.27(+3.68%) |
May 09, 2019 | 7.090 | 7.475 | 7.054 | 7.353 | 599,136 | +0.18(+2.48%) |
May 08, 2019 | 7.261 | 7.332 | 7.147 | 7.175 | 388,420 | -0.08(-1.08%) |
May 07, 2019 | 7.282 | 7.364 | 7.225 | 7.253 | 358,564 | -0.04(-0.59%) |
May 06, 2019 | 7.318 | 7.385 | 7.282 | 7.296 | 216,280 | -0.09(-1.25%) |
May 03, 2019 | 7.318 | 7.410 | 7.218 | 7.389 | 278,027 | +0.10(+1.37%) |
May 02, 2019 | 7.360 | 7.439 | 7.282 | 7.289 | 279,365 | -0.09(-1.25%) |
May 01, 2019 | 7.282 | 7.410 | 7.225 | 7.382 | 499,817 | +0.11(+1.57%) |
Apr 30, 2019 | 7.161 | 7.310 | 7.125 | 7.268 | 629,181 | +0.11(+1.59%) |
Apr 29, 2019 | 7.097 | 7.175 | 7.033 | 7.154 | 390,119 | +0.06(+0.80%) |
Apr 26, 2019 | 7.161 | 7.191 | 7.082 | 7.097 | 259,502 | -0.04(-0.50%) |
Apr 25, 2019 | 7.232 | 7.232 | 7.068 | 7.132 | 333,146 | -0.10(-1.38%) |
Apr 24, 2019 | 7.182 | 7.253 | 7.147 | 7.232 | 452,027 | +0.09(+1.30%) |
Apr 23, 2019 | 7.090 | 7.204 | 7.061 | 7.139 | 561,083 | +0.08(+1.11%) |
Apr 22, 2019 | 7.189 | 7.218 | 7.036 | 7.061 | 523,183 | -0.13(-1.78%) |
Apr 18, 2019 | 6.990 | 7.232 | 6.961 | 7.189 | 641,246 | +0.21(+2.96%) |
Apr 17, 2019 | 7.090 | 7.111 | 6.947 | 6.983 | 510,640 | -0.11(-1.51%) |
Apr 16, 2019 | 7.075 | 7.207 | 7.047 | 7.090 | 805,328 | +0.06(+0.91%) |
Apr 15, 2019 | 6.997 | 7.047 | 6.911 | 7.025 | 589,940 | +0.09(+1.23%) |
Apr 12, 2019 | 7.033 | 7.033 | 6.805 | 6.940 | 444,058 | -0.10(-1.42%) |
Apr 11, 2019 | 7.025 | 7.075 | 6.997 | 7.040 | 310,564 | +0.01(+0.20%) |
Apr 10, 2019 | 6.961 | 7.047 | 6.933 | 7.025 | 611,313 | +0.08(+1.13%) |
Apr 09, 2019 | 6.968 | 7.018 | 6.947 | 6.947 | 355,543 | -0.03(-0.41%) |
Apr 08, 2019 | 7.033 | 7.033 | 6.926 | 6.976 | 380,094 | -0.06(-0.81%) |
Apr 05, 2019 | 7.033 | 7.068 | 6.997 | 7.033 | 314,237 | +0.04(+0.51%) |
Apr 04, 2019 | 6.976 | 7.033 | 6.947 | 6.997 | 536,878 | +0.01(+0.10%) |
Apr 03, 2019 | 7.068 | 7.068 | 6.883 | 6.990 | 302,901 | -0.04(-0.51%) |
Apr 02, 2019 | 7.047 | 7.047 | 6.897 | 7.025 | 346,723 | +0.03(+0.41%) |
Apr 01, 2019 | 7.018 | 7.040 | 6.911 | 6.997 | 444,225 | +0.00(+0.00%) |
Mar 29, 2019 | 7.004 | 7.054 | 6.947 | 6.997 | 751,419 | -0.01(-0.20%) |
Mar 28, 2019 | 6.840 | 7.075 | 6.805 | 7.011 | 896,015 | +0.19(+2.82%) |
Mar 27, 2019 | 6.911 | 6.940 | 6.769 | 6.819 | 617,258 | -0.07(-1.03%) |
Mar 26, 2019 | 6.840 | 6.933 | 6.790 | 6.890 | 444,611 | +0.09(+1.26%) |
Mar 25, 2019 | 6.733 | 6.847 | 6.669 | 6.805 | 690,796 | +0.09(+1.27%) |
Mar 22, 2019 | 6.859 | 6.893 | 6.719 | 6.719 | 751,447 | -0.13(-1.83%) |
Mar 21, 2019 | 6.852 | 6.897 | 6.810 | 6.845 | 876,100 | +0.03(+0.51%) |
Mar 20, 2019 | 6.740 | 6.848 | 6.698 | 6.810 | 1,217,129 | +0.08(+1.24%) |
Mar 19, 2019 | 6.831 | 6.880 | 6.690 | 6.726 | 760,923 | -0.08(-1.23%) |
Mar 18, 2019 | 6.824 | 6.914 | 6.705 | 6.810 | 1,267,499 | -0.01(-0.20%) |
Mar 15, 2019 | 6.907 | 6.942 | 6.817 | 6.824 | 1,764,890 | -0.07(-1.01%) |
Mar 14, 2019 | 6.831 | 7.005 | 6.810 | 6.893 | 6,147,834 | -0.61(-8.18%) |
Mar 13, 2019 | 7.305 | 7.689 | 7.117 | 7.507 | 1,666,839 | +0.24(+3.26%) |
Mar 12, 2019 | 7.221 | 7.507 | 7.221 | 7.270 | 1,105,301 | +0.06(+0.87%) |
Mar 11, 2019 | 7.152 | 7.242 | 7.131 | 7.207 | 542,870 | +0.08(+1.08%) |
Mar 08, 2019 | 7.110 | 7.239 | 7.040 | 7.131 | 255,259 | +0.05(+0.69%) |
Mar 07, 2019 | 7.110 | 7.221 | 7.034 | 7.082 | 258,824 | +0.06(+0.79%) |
Mar 06, 2019 | 7.033 | 7.068 | 6.977 | 7.026 | 227,053 | +0.00(+0.00%) |
Mar 05, 2019 | 7.012 | 7.054 | 7.005 | 7.026 | 141,032 | +0.01(+0.20%) |
Mar 04, 2019 | 7.110 | 7.117 | 6.949 | 7.012 | 241,823 | -0.07(-0.99%) |