Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.250 | 8.275 | 8.010 | 8.120 | 87,500 | -0.23(-2.75%) |
May 30, 2019 | 8.450 | 8.500 | 8.300 | 8.350 | 83,406 | -0.12(-1.42%) |
May 29, 2019 | 8.720 | 8.730 | 8.400 | 8.470 | 150,204 | -0.31(-3.53%) |
May 28, 2019 | 8.780 | 8.930 | 8.650 | 8.780 | 90,518 | +0.05(+0.57%) |
May 24, 2019 | 8.480 | 8.800 | 8.410 | 8.730 | 116,500 | +0.26(+3.07%) |
May 23, 2019 | 8.450 | 8.560 | 8.390 | 8.470 | 61,761 | -0.01(-0.12%) |
May 22, 2019 | 8.430 | 8.580 | 8.430 | 8.480 | 110,352 | +0.05(+0.59%) |
May 21, 2019 | 8.330 | 8.505 | 8.230 | 8.430 | 101,876 | +0.08(+0.96%) |
May 20, 2019 | 8.160 | 8.500 | 8.025 | 8.350 | 67,642 | +0.17(+2.08%) |
May 17, 2019 | 7.910 | 8.250 | 7.895 | 8.180 | 81,500 | +0.38(+4.87%) |
May 16, 2019 | 7.680 | 8.000 | 7.680 | 7.800 | 39,116 | +0.14(+1.83%) |
May 15, 2019 | 7.600 | 7.690 | 7.530 | 7.660 | 65,254 | -0.02(-0.26%) |
May 14, 2019 | 7.400 | 7.720 | 7.390 | 7.680 | 27,836 | +0.33(+4.49%) |
May 13, 2019 | 7.140 | 7.370 | 7.080 | 7.350 | 69,142 | +0.16(+2.23%) |
May 10, 2019 | 7.730 | 7.810 | 7.120 | 7.190 | 110,000 | -0.06(-0.83%) |
May 09, 2019 | 6.900 | 7.815 | 6.880 | 7.250 | 264,986 | +0.82(+12.75%) |
May 08, 2019 | 6.410 | 6.540 | 6.410 | 6.430 | 68,005 | +0.02(+0.31%) |
May 07, 2019 | 6.500 | 6.620 | 6.390 | 6.410 | 52,868 | -0.19(-2.88%) |
May 06, 2019 | 6.630 | 6.700 | 6.548 | 6.600 | 83,972 | -0.16(-2.37%) |
May 03, 2019 | 6.850 | 6.850 | 6.740 | 6.760 | 25,000 | -0.05(-0.73%) |
May 02, 2019 | 6.810 | 6.880 | 6.710 | 6.810 | 39,133 | -0.04(-0.58%) |
May 01, 2019 | 6.880 | 6.930 | 6.830 | 6.850 | 36,972 | -0.05(-0.72%) |
Apr 30, 2019 | 6.900 | 7.020 | 6.860 | 6.900 | 36,803 | -0.07(-1.00%) |
Apr 29, 2019 | 6.460 | 7.040 | 6.460 | 6.970 | 34,753 | +0.07(+1.01%) |
Apr 26, 2019 | 6.850 | 6.990 | 6.710 | 6.900 | 45,900 | +0.06(+0.88%) |
Apr 25, 2019 | 7.170 | 7.170 | 6.830 | 6.840 | 50,722 | -0.35(-4.87%) |
Apr 24, 2019 | 7.160 | 7.250 | 7.120 | 7.190 | 58,356 | -0.01(-0.14%) |
Apr 23, 2019 | 7.200 | 7.270 | 7.200 | 7.200 | 44,591 | +0.04(+0.56%) |
Apr 22, 2019 | 7.280 | 7.320 | 7.100 | 7.160 | 71,753 | -0.14(-1.92%) |
Apr 18, 2019 | 7.300 | 7.370 | 7.280 | 7.300 | 61,200 | +0.01(+0.14%) |
Apr 17, 2019 | 7.300 | 7.375 | 7.170 | 7.290 | 84,234 | +0.02(+0.28%) |
Apr 16, 2019 | 7.300 | 7.340 | 7.260 | 7.270 | 44,358 | +0.00(+0.00%) |
Apr 15, 2019 | 7.410 | 7.410 | 7.200 | 7.270 | 27,275 | -0.10(-1.36%) |
Apr 12, 2019 | 7.400 | 7.470 | 7.350 | 7.370 | 58,600 | -0.02(-0.27%) |
Apr 11, 2019 | 7.430 | 7.500 | 7.155 | 7.390 | 131,182 | +0.01(+0.14%) |
Apr 10, 2019 | 7.440 | 7.498 | 7.320 | 7.380 | 103,397 | -0.06(-0.81%) |
Apr 09, 2019 | 7.630 | 7.650 | 7.400 | 7.440 | 166,502 | -0.13(-1.72%) |
Apr 08, 2019 | 7.990 | 7.990 | 7.520 | 7.570 | 205,826 | -0.41(-5.14%) |
Apr 05, 2019 | 8.040 | 8.100 | 7.950 | 7.980 | 35,600 | -0.07(-0.87%) |
Apr 04, 2019 | 8.000 | 8.075 | 7.900 | 8.050 | 75,472 | +0.06(+0.75%) |
Apr 03, 2019 | 8.020 | 8.030 | 7.940 | 7.990 | 95,146 | -0.03(-0.37%) |
Apr 02, 2019 | 8.000 | 8.050 | 7.938 | 8.020 | 62,290 | +0.00(+0.00%) |
Apr 01, 2019 | 7.800 | 8.030 | 7.800 | 8.020 | 204,335 | +0.14(+1.78%) |
Mar 29, 2019 | 8.000 | 8.000 | 7.850 | 7.880 | 22,200 | -0.11(-1.38%) |
Mar 28, 2019 | 7.960 | 7.990 | 7.860 | 7.990 | 17,365 | +0.09(+1.14%) |
Mar 27, 2019 | 7.950 | 7.950 | 7.760 | 7.900 | 25,239 | -0.08(-1.00%) |
Mar 26, 2019 | 8.000 | 8.070 | 7.880 | 7.980 | 53,007 | +0.11(+1.40%) |
Mar 25, 2019 | 7.760 | 7.934 | 7.740 | 7.870 | 43,797 | +0.16(+2.08%) |
Mar 22, 2019 | 7.780 | 7.790 | 7.650 | 7.710 | 39,900 | -0.05(-0.64%) |
Mar 21, 2019 | 7.640 | 7.790 | 7.640 | 7.760 | 33,873 | +0.14(+1.84%) |
Mar 20, 2019 | 7.340 | 7.708 | 7.300 | 7.620 | 61,137 | +0.31(+4.24%) |
Mar 19, 2019 | 7.450 | 7.490 | 7.200 | 7.310 | 84,879 | -0.12(-1.62%) |
Mar 18, 2019 | 7.310 | 7.460 | 7.300 | 7.430 | 38,007 | +0.05(+0.68%) |
Mar 15, 2019 | 7.330 | 7.490 | 7.160 | 7.380 | 158,600 | +0.03(+0.41%) |
Mar 14, 2019 | 7.670 | 7.830 | 7.270 | 7.350 | 145,641 | -0.40(-5.16%) |
Mar 13, 2019 | 7.750 | 7.850 | 7.650 | 7.750 | 132,798 | -0.01(-0.13%) |
Mar 12, 2019 | 7.880 | 7.960 | 7.740 | 7.760 | 27,576 | -0.13(-1.65%) |
Mar 11, 2019 | 7.650 | 7.930 | 7.650 | 7.890 | 24,828 | +0.19(+2.47%) |
Mar 08, 2019 | 7.700 | 7.770 | 7.680 | 7.700 | 20,900 | -0.15(-1.91%) |
Mar 07, 2019 | 7.700 | 7.940 | 7.700 | 7.850 | 15,304 | +0.17(+2.21%) |
Mar 06, 2019 | 7.940 | 7.940 | 7.650 | 7.680 | 71,814 | -0.23(-2.91%) |
Mar 05, 2019 | 8.030 | 8.100 | 7.885 | 7.910 | 31,703 | -0.17(-2.10%) |
Mar 04, 2019 | 8.000 | 8.110 | 7.900 | 8.080 | 40,783 | +0.10(+1.25%) |