Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.447 | 7.487 | 7.399 | 7.413 | 370,845 | -0.05(-0.70%) |
May 30, 2019 | 7.535 | 7.561 | 7.465 | 7.465 | 327,197 | -0.04(-0.58%) |
May 29, 2019 | 7.604 | 7.604 | 7.469 | 7.508 | 355,814 | -0.10(-1.32%) |
May 28, 2019 | 7.670 | 7.700 | 7.596 | 7.609 | 326,612 | -0.07(-0.85%) |
May 24, 2019 | 7.726 | 7.757 | 7.665 | 7.674 | 307,547 | -0.08(-1.01%) |
May 23, 2019 | 7.779 | 7.783 | 7.587 | 7.753 | 620,326 | -0.05(-0.61%) |
May 22, 2019 | 7.687 | 7.814 | 7.650 | 7.801 | 530,366 | +0.10(+1.24%) |
May 21, 2019 | 7.652 | 7.740 | 7.635 | 7.705 | 383,402 | +0.09(+1.14%) |
May 20, 2019 | 7.561 | 7.705 | 7.543 | 7.617 | 343,138 | +0.03(+0.40%) |
May 17, 2019 | 7.583 | 7.735 | 7.561 | 7.587 | 437,354 | -0.03(-0.46%) |
May 16, 2019 | 7.530 | 7.622 | 7.491 | 7.622 | 358,282 | +0.14(+1.92%) |
May 15, 2019 | 7.613 | 7.622 | 7.413 | 7.478 | 461,130 | -0.16(-2.11%) |
May 14, 2019 | 7.478 | 7.678 | 7.453 | 7.639 | 392,066 | +0.21(+2.82%) |
May 13, 2019 | 7.478 | 7.500 | 7.369 | 7.430 | 457,085 | -0.10(-1.39%) |
May 10, 2019 | 7.561 | 7.583 | 7.500 | 7.535 | 268,329 | +0.03(+0.35%) |
May 09, 2019 | 7.444 | 7.543 | 7.383 | 7.508 | 542,470 | +0.06(+0.81%) |
May 08, 2019 | 7.478 | 7.504 | 7.427 | 7.448 | 643,926 | -0.03(-0.40%) |
May 07, 2019 | 7.586 | 7.595 | 7.464 | 7.478 | 1,240,681 | -0.13(-1.76%) |
May 06, 2019 | 7.539 | 7.646 | 7.504 | 7.612 | 629,212 | +0.03(+0.46%) |
May 03, 2019 | 7.508 | 7.681 | 7.508 | 7.577 | 1,222,668 | +0.12(+1.62%) |
May 02, 2019 | 7.392 | 7.470 | 7.392 | 7.457 | 913,537 | +0.09(+1.17%) |
May 01, 2019 | 7.371 | 7.396 | 7.362 | 7.371 | 430,576 | -0.00(-0.06%) |
Apr 30, 2019 | 7.392 | 7.405 | 7.349 | 7.375 | 311,079 | -0.02(-0.23%) |
Apr 29, 2019 | 7.414 | 7.418 | 7.383 | 7.392 | 388,469 | -0.00(-0.06%) |
Apr 26, 2019 | 7.345 | 7.427 | 7.345 | 7.396 | 1,973,206 | +0.04(+0.53%) |
Apr 25, 2019 | 7.327 | 7.366 | 7.319 | 7.358 | 231,017 | +0.03(+0.35%) |
Apr 24, 2019 | 7.340 | 7.351 | 7.318 | 7.332 | 157,798 | +0.00(+0.00%) |
Apr 23, 2019 | 7.358 | 7.375 | 7.271 | 7.332 | 260,625 | -0.02(-0.29%) |
Apr 22, 2019 | 7.327 | 7.371 | 7.327 | 7.353 | 239,058 | +0.03(+0.35%) |
Apr 18, 2019 | 7.258 | 7.362 | 7.202 | 7.327 | 159,387 | +0.06(+0.89%) |
Apr 17, 2019 | 7.439 | 7.472 | 7.090 | 7.263 | 530,427 | -0.18(-2.38%) |
Apr 16, 2019 | 7.478 | 7.491 | 7.435 | 7.439 | 249,702 | -0.00(-0.06%) |
Apr 15, 2019 | 7.642 | 7.643 | 7.383 | 7.444 | 413,714 | -0.23(-3.03%) |
Apr 12, 2019 | 7.646 | 7.707 | 7.603 | 7.677 | 280,262 | +0.04(+0.56%) |
Apr 11, 2019 | 7.659 | 7.681 | 7.614 | 7.633 | 182,319 | +0.01(+0.17%) |
Apr 10, 2019 | 7.621 | 7.672 | 7.591 | 7.621 | 328,855 | +0.02(+0.28%) |
Apr 09, 2019 | 7.591 | 7.650 | 7.505 | 7.599 | 269,829 | +0.00(+0.00%) |
Apr 08, 2019 | 7.459 | 7.672 | 7.459 | 7.599 | 855,012 | +0.14(+1.89%) |
Apr 05, 2019 | 7.454 | 7.467 | 7.429 | 7.459 | 245,422 | +0.03(+0.40%) |
Apr 04, 2019 | 7.335 | 7.437 | 7.331 | 7.429 | 394,241 | +0.10(+1.40%) |
Apr 03, 2019 | 7.292 | 7.352 | 7.271 | 7.326 | 264,632 | +0.03(+0.41%) |
Apr 02, 2019 | 7.267 | 7.339 | 7.208 | 7.297 | 175,442 | +0.10(+1.36%) |
Apr 01, 2019 | 7.075 | 7.301 | 7.058 | 7.199 | 329,920 | +0.11(+1.50%) |
Mar 29, 2019 | 7.032 | 7.237 | 7.003 | 7.092 | 206,005 | +0.08(+1.09%) |
Mar 28, 2019 | 7.015 | 7.028 | 6.968 | 7.015 | 94,429 | +0.05(+0.67%) |
Mar 27, 2019 | 6.960 | 6.990 | 6.951 | 6.968 | 117,575 | +0.00(+0.06%) |
Mar 26, 2019 | 6.990 | 6.990 | 6.900 | 6.964 | 164,123 | +0.00(+0.06%) |
Mar 25, 2019 | 7.015 | 7.028 | 6.811 | 6.960 | 415,414 | -0.07(-0.97%) |
Mar 22, 2019 | 7.118 | 7.118 | 7.011 | 7.028 | 351,006 | -0.07(-0.96%) |
Mar 21, 2019 | 7.118 | 7.122 | 7.083 | 7.096 | 71,454 | -0.03(-0.48%) |
Mar 20, 2019 | 7.075 | 7.156 | 7.054 | 7.130 | 115,146 | -0.00(-0.06%) |
Mar 19, 2019 | 7.147 | 7.173 | 7.128 | 7.135 | 126,395 | -0.01(-0.18%) |
Mar 18, 2019 | 7.233 | 7.267 | 7.096 | 7.147 | 240,758 | -0.09(-1.18%) |
Mar 15, 2019 | 7.160 | 7.241 | 7.160 | 7.233 | 113,795 | +0.08(+1.05%) |
Mar 14, 2019 | 7.105 | 7.179 | 7.075 | 7.158 | 100,616 | +0.07(+0.98%) |
Mar 13, 2019 | 7.003 | 7.105 | 6.973 | 7.088 | 185,439 | +0.06(+0.91%) |
Mar 12, 2019 | 7.054 | 7.089 | 6.998 | 7.024 | 163,128 | -0.05(-0.66%) |
Mar 11, 2019 | 7.118 | 7.118 | 7.054 | 7.071 | 227,574 | -0.02(-0.24%) |
Mar 08, 2019 | 6.953 | 7.151 | 6.953 | 7.088 | 231,515 | +0.04(+0.54%) |
Mar 07, 2019 | 7.105 | 7.105 | 6.999 | 7.050 | 259,325 | -0.06(-0.83%) |
Mar 06, 2019 | 7.256 | 7.256 | 7.096 | 7.109 | 201,926 | -0.13(-1.80%) |
Mar 05, 2019 | 7.239 | 7.265 | 7.206 | 7.239 | 157,960 | +0.01(+0.12%) |
Mar 04, 2019 | 7.218 | 7.265 | 7.172 | 7.231 | 242,431 | +0.01(+0.17%) |