Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.115 | 7.115 | 7.069 | 7.095 | 216,801 | -0.05(-0.68%) |
May 30, 2019 | 7.143 | 7.164 | 7.122 | 7.143 | 400,199 | +0.03(+0.39%) |
May 29, 2019 | 7.150 | 7.150 | 7.088 | 7.115 | 357,737 | -0.06(-0.87%) |
May 28, 2019 | 7.261 | 7.277 | 7.178 | 7.178 | 284,680 | -0.08(-1.05%) |
May 24, 2019 | 7.261 | 7.324 | 7.233 | 7.254 | 261,458 | +0.03(+0.48%) |
May 23, 2019 | 7.275 | 7.275 | 7.199 | 7.219 | 255,700 | -0.06(-0.86%) |
May 22, 2019 | 7.268 | 7.323 | 7.254 | 7.282 | 426,432 | +0.01(+0.19%) |
May 21, 2019 | 7.282 | 7.292 | 7.254 | 7.268 | 152,050 | +0.01(+0.19%) |
May 20, 2019 | 7.268 | 7.273 | 7.226 | 7.254 | 116,427 | -0.03(-0.38%) |
May 17, 2019 | 7.254 | 7.296 | 7.233 | 7.282 | 197,930 | +0.00(+0.00%) |
May 16, 2019 | 7.240 | 7.317 | 7.240 | 7.282 | 274,817 | +0.06(+0.77%) |
May 15, 2019 | 7.213 | 7.261 | 7.185 | 7.226 | 385,996 | +0.01(+0.10%) |
May 14, 2019 | 7.192 | 7.247 | 7.171 | 7.219 | 199,552 | +0.06(+0.80%) |
May 13, 2019 | 7.231 | 7.246 | 7.141 | 7.162 | 239,697 | -0.14(-1.98%) |
May 10, 2019 | 7.258 | 7.307 | 7.238 | 7.307 | 177,689 | +0.05(+0.67%) |
May 09, 2019 | 7.293 | 7.293 | 7.217 | 7.258 | 360,070 | -0.05(-0.66%) |
May 08, 2019 | 7.314 | 7.330 | 7.289 | 7.307 | 150,432 | -0.01(-0.09%) |
May 07, 2019 | 7.362 | 7.383 | 7.286 | 7.314 | 260,353 | -0.08(-1.12%) |
May 06, 2019 | 7.369 | 7.396 | 7.342 | 7.396 | 188,818 | -0.03(-0.37%) |
May 03, 2019 | 7.417 | 7.424 | 7.376 | 7.424 | 229,285 | +0.03(+0.47%) |
May 02, 2019 | 7.376 | 7.396 | 7.357 | 7.390 | 198,075 | -0.01(-0.09%) |
May 01, 2019 | 7.396 | 7.414 | 7.390 | 7.396 | 237,389 | +0.01(+0.09%) |
Apr 30, 2019 | 7.403 | 7.403 | 7.369 | 7.390 | 338,845 | +0.01(+0.19%) |
Apr 29, 2019 | 7.355 | 7.376 | 7.327 | 7.376 | 317,926 | +0.04(+0.56%) |
Apr 26, 2019 | 7.327 | 7.362 | 7.279 | 7.334 | 661,044 | +0.00(+0.00%) |
Apr 25, 2019 | 7.403 | 7.403 | 7.321 | 7.334 | 219,018 | -0.07(-0.93%) |
Apr 24, 2019 | 7.410 | 7.421 | 7.383 | 7.403 | 167,909 | +0.01(+0.19%) |
Apr 23, 2019 | 7.369 | 7.410 | 7.369 | 7.390 | 252,525 | +0.03(+0.47%) |
Apr 22, 2019 | 7.403 | 7.406 | 7.345 | 7.355 | 272,683 | -0.04(-0.56%) |
Apr 18, 2019 | 7.431 | 7.465 | 7.390 | 7.396 | 371,321 | -0.03(-0.46%) |
Apr 17, 2019 | 7.465 | 7.465 | 7.417 | 7.431 | 158,181 | -0.01(-0.09%) |
Apr 16, 2019 | 7.459 | 7.465 | 7.417 | 7.438 | 166,317 | -0.01(-0.19%) |
Apr 15, 2019 | 7.452 | 7.459 | 7.410 | 7.452 | 427,252 | +0.00(+0.00%) |
Apr 12, 2019 | 7.465 | 7.466 | 7.410 | 7.452 | 187,979 | +0.02(+0.31%) |
Apr 11, 2019 | 7.429 | 7.443 | 7.401 | 7.429 | 383,605 | +0.00(+0.00%) |
Apr 10, 2019 | 7.360 | 7.429 | 7.340 | 7.429 | 381,850 | +0.08(+1.12%) |
Apr 09, 2019 | 7.347 | 7.360 | 7.319 | 7.347 | 169,223 | -0.01(-0.19%) |
Apr 08, 2019 | 7.319 | 7.367 | 7.305 | 7.360 | 234,134 | +0.03(+0.47%) |
Apr 05, 2019 | 7.340 | 7.367 | 7.312 | 7.326 | 157,590 | -0.01(-0.19%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.305 | 7.340 | 261,505 | -0.01(-0.09%) |
Apr 03, 2019 | 7.333 | 7.353 | 7.312 | 7.347 | 225,650 | +0.03(+0.37%) |
Apr 02, 2019 | 7.360 | 7.374 | 7.305 | 7.319 | 191,446 | -0.04(-0.56%) |
Apr 01, 2019 | 7.367 | 7.367 | 7.319 | 7.360 | 290,122 | +0.02(+0.28%) |
Mar 29, 2019 | 7.326 | 7.340 | 7.271 | 7.340 | 263,574 | +0.09(+1.23%) |
Mar 28, 2019 | 7.216 | 7.257 | 7.214 | 7.251 | 228,767 | +0.05(+0.76%) |
Mar 27, 2019 | 7.209 | 7.228 | 7.175 | 7.196 | 294,758 | +0.00(+0.00%) |
Mar 26, 2019 | 7.209 | 7.237 | 7.189 | 7.196 | 248,573 | +0.01(+0.10%) |
Mar 25, 2019 | 7.216 | 7.237 | 7.175 | 7.189 | 198,658 | -0.05(-0.66%) |
Mar 22, 2019 | 7.340 | 7.347 | 7.223 | 7.237 | 355,708 | -0.11(-1.49%) |
Mar 21, 2019 | 7.278 | 7.347 | 7.271 | 7.347 | 197,749 | +0.06(+0.85%) |
Mar 20, 2019 | 7.278 | 7.312 | 7.268 | 7.285 | 225,931 | -0.01(-0.19%) |
Mar 19, 2019 | 7.312 | 7.312 | 7.264 | 7.299 | 383,985 | +0.03(+0.38%) |
Mar 18, 2019 | 7.237 | 7.278 | 7.220 | 7.271 | 246,952 | +0.04(+0.57%) |
Mar 15, 2019 | 7.223 | 7.233 | 7.182 | 7.230 | 397,256 | +0.01(+0.19%) |
Mar 14, 2019 | 7.209 | 7.216 | 7.155 | 7.216 | 267,520 | +0.04(+0.51%) |
Mar 13, 2019 | 7.180 | 7.194 | 7.153 | 7.180 | 218,646 | +0.03(+0.48%) |
Mar 12, 2019 | 7.139 | 7.176 | 7.135 | 7.146 | 412,034 | +0.03(+0.38%) |
Mar 11, 2019 | 7.071 | 7.132 | 7.057 | 7.119 | 229,095 | +0.09(+1.26%) |
Mar 08, 2019 | 7.009 | 7.050 | 6.982 | 7.030 | 206,790 | -0.01(-0.19%) |
Mar 07, 2019 | 7.098 | 7.112 | 7.030 | 7.044 | 157,490 | -0.05(-0.67%) |
Mar 06, 2019 | 7.125 | 7.139 | 7.078 | 7.091 | 172,090 | -0.03(-0.38%) |
Mar 05, 2019 | 7.132 | 7.139 | 7.105 | 7.119 | 235,532 | -0.01(-0.10%) |
Mar 04, 2019 | 7.166 | 7.173 | 7.091 | 7.125 | 275,096 | -0.03(-0.38%) |