Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.507 | 7.513 | 7.457 | 7.457 | 362,419 | -0.07(-0.99%) |
May 30, 2019 | 7.495 | 7.532 | 7.476 | 7.532 | 282,576 | +0.04(+0.58%) |
May 29, 2019 | 7.501 | 7.532 | 7.482 | 7.488 | 118,535 | -0.02(-0.33%) |
May 28, 2019 | 7.495 | 7.526 | 7.495 | 7.513 | 62,848 | +0.02(+0.25%) |
May 24, 2019 | 7.526 | 7.526 | 7.482 | 7.495 | 77,592 | +0.01(+0.17%) |
May 23, 2019 | 7.495 | 7.501 | 7.470 | 7.482 | 106,086 | -0.02(-0.33%) |
May 22, 2019 | 7.513 | 7.541 | 7.507 | 7.507 | 56,692 | -0.02(-0.25%) |
May 21, 2019 | 7.501 | 7.532 | 7.495 | 7.526 | 119,362 | +0.04(+0.58%) |
May 20, 2019 | 7.488 | 7.507 | 7.470 | 7.482 | 104,860 | -0.03(-0.41%) |
May 17, 2019 | 7.569 | 7.569 | 7.495 | 7.513 | 54,298 | -0.07(-0.90%) |
May 16, 2019 | 7.588 | 7.588 | 7.538 | 7.582 | 67,955 | +0.02(+0.25%) |
May 15, 2019 | 7.526 | 7.576 | 7.526 | 7.563 | 454,221 | +0.04(+0.50%) |
May 14, 2019 | 7.507 | 7.526 | 7.501 | 7.526 | 70,668 | +0.03(+0.42%) |
May 13, 2019 | 7.507 | 7.507 | 7.482 | 7.495 | 193,892 | -0.04(-0.50%) |
May 10, 2019 | 7.501 | 7.532 | 7.495 | 7.532 | 105,384 | +0.04(+0.50%) |
May 09, 2019 | 7.507 | 7.513 | 7.488 | 7.495 | 83,743 | -0.02(-0.33%) |
May 08, 2019 | 7.507 | 7.538 | 7.507 | 7.520 | 104,637 | +0.00(+0.00%) |
May 07, 2019 | 7.532 | 7.541 | 7.510 | 7.520 | 104,190 | -0.02(-0.33%) |
May 06, 2019 | 7.513 | 7.557 | 7.513 | 7.544 | 60,976 | -0.02(-0.25%) |
May 03, 2019 | 7.544 | 7.576 | 7.544 | 7.563 | 94,781 | +0.02(+0.33%) |
May 02, 2019 | 7.532 | 7.557 | 7.532 | 7.538 | 81,804 | +0.01(+0.08%) |
May 01, 2019 | 7.507 | 7.538 | 7.482 | 7.532 | 100,520 | +0.02(+0.27%) |
Apr 30, 2019 | 7.537 | 7.537 | 7.468 | 7.512 | 103,109 | -0.01(-0.08%) |
Apr 29, 2019 | 7.518 | 7.537 | 7.468 | 7.518 | 62,308 | +0.01(+0.08%) |
Apr 26, 2019 | 7.506 | 7.524 | 7.493 | 7.512 | 31,165 | +0.01(+0.08%) |
Apr 25, 2019 | 7.512 | 7.518 | 7.493 | 7.506 | 110,856 | +0.01(+0.17%) |
Apr 24, 2019 | 7.524 | 7.537 | 7.462 | 7.493 | 88,117 | +0.00(+0.00%) |
Apr 23, 2019 | 7.493 | 7.493 | 7.462 | 7.493 | 144,669 | +0.03(+0.41%) |
Apr 22, 2019 | 7.493 | 7.530 | 7.462 | 7.462 | 89,393 | -0.06(-0.74%) |
Apr 18, 2019 | 7.512 | 7.524 | 7.506 | 7.518 | 96,887 | +0.02(+0.25%) |
Apr 17, 2019 | 7.506 | 7.524 | 7.475 | 7.499 | 112,839 | -0.03(-0.41%) |
Apr 16, 2019 | 7.524 | 7.549 | 7.506 | 7.530 | 108,354 | +0.04(+0.50%) |
Apr 15, 2019 | 7.493 | 7.505 | 7.481 | 7.493 | 67,390 | +0.00(+0.00%) |
Apr 12, 2019 | 7.493 | 7.506 | 7.475 | 7.493 | 67,336 | +0.01(+0.08%) |
Apr 11, 2019 | 7.475 | 7.506 | 7.438 | 7.487 | 103,958 | +0.02(+0.33%) |
Apr 10, 2019 | 7.407 | 7.462 | 7.402 | 7.462 | 76,906 | +0.07(+0.92%) |
Apr 09, 2019 | 7.413 | 7.431 | 7.388 | 7.394 | 77,611 | -0.05(-0.67%) |
Apr 08, 2019 | 7.407 | 7.444 | 7.391 | 7.444 | 110,262 | +0.04(+0.50%) |
Apr 05, 2019 | 7.419 | 7.444 | 7.407 | 7.407 | 145,977 | -0.02(-0.25%) |
Apr 04, 2019 | 7.425 | 7.444 | 7.407 | 7.425 | 122,686 | -0.01(-0.08%) |
Apr 03, 2019 | 7.413 | 7.431 | 7.400 | 7.431 | 124,918 | +0.02(+0.33%) |
Apr 02, 2019 | 7.345 | 7.407 | 7.345 | 7.407 | 110,779 | +0.06(+0.80%) |
Apr 01, 2019 | 7.289 | 7.357 | 7.289 | 7.348 | 112,806 | +0.07(+0.91%) |
Mar 29, 2019 | 7.263 | 7.281 | 7.256 | 7.281 | 178,895 | +0.02(+0.34%) |
Mar 28, 2019 | 7.238 | 7.263 | 7.238 | 7.256 | 151,417 | +0.02(+0.26%) |
Mar 27, 2019 | 7.244 | 7.275 | 7.213 | 7.238 | 73,642 | -0.02(-0.25%) |
Mar 26, 2019 | 7.269 | 7.287 | 7.226 | 7.256 | 191,045 | -0.01(-0.08%) |
Mar 25, 2019 | 7.244 | 7.263 | 7.238 | 7.263 | 163,886 | +0.01(+0.17%) |
Mar 22, 2019 | 7.300 | 7.324 | 7.235 | 7.250 | 175,973 | -0.06(-0.84%) |
Mar 21, 2019 | 7.386 | 7.386 | 7.306 | 7.312 | 128,717 | -0.08(-1.08%) |
Mar 20, 2019 | 7.380 | 7.404 | 7.367 | 7.392 | 114,319 | +0.02(+0.25%) |
Mar 19, 2019 | 7.386 | 7.398 | 7.361 | 7.374 | 75,710 | +0.00(+0.00%) |
Mar 18, 2019 | 7.392 | 7.404 | 7.367 | 7.373 | 144,287 | -0.01(-0.08%) |
Mar 15, 2019 | 7.386 | 7.392 | 7.355 | 7.380 | 201,947 | +0.00(+0.00%) |
Mar 14, 2019 | 7.392 | 7.392 | 7.367 | 7.380 | 115,967 | -0.01(-0.08%) |
Mar 13, 2019 | 7.380 | 7.423 | 7.330 | 7.386 | 184,352 | -0.01(-0.08%) |
Mar 12, 2019 | 7.429 | 7.429 | 7.392 | 7.392 | 75,766 | -0.01(-0.17%) |
Mar 11, 2019 | 7.380 | 7.423 | 7.380 | 7.404 | 458,596 | +0.01(+0.17%) |
Mar 08, 2019 | 7.435 | 7.441 | 7.349 | 7.392 | 195,454 | -0.05(-0.66%) |
Mar 07, 2019 | 7.423 | 7.454 | 7.404 | 7.441 | 103,413 | +0.01(+0.08%) |
Mar 06, 2019 | 7.441 | 7.447 | 7.410 | 7.435 | 56,420 | +0.00(+0.00%) |
Mar 05, 2019 | 7.460 | 7.472 | 7.435 | 7.435 | 70,193 | -0.02(-0.33%) |
Mar 04, 2019 | 7.503 | 7.510 | 7.441 | 7.460 | 64,691 | -0.05(-0.66%) |