Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.240 | 8.340 | 8.150 | 8.320 | 82,000 | +0.05(+0.60%) |
May 30, 2019 | 8.200 | 8.270 | 8.050 | 8.270 | 60,068 | +0.12(+1.47%) |
May 29, 2019 | 7.910 | 8.200 | 7.865 | 8.150 | 61,527 | +0.19(+2.39%) |
May 28, 2019 | 7.500 | 8.000 | 7.300 | 7.960 | 87,257 | +0.42(+5.57%) |
May 24, 2019 | 7.540 | 7.550 | 7.490 | 7.540 | 12,500 | +0.03(+0.40%) |
May 23, 2019 | 7.470 | 7.600 | 7.320 | 7.510 | 48,305 | -0.04(-0.53%) |
May 22, 2019 | 7.400 | 7.590 | 7.399 | 7.550 | 55,552 | +0.10(+1.34%) |
May 21, 2019 | 7.250 | 7.560 | 7.250 | 7.450 | 37,068 | +0.20(+2.76%) |
May 20, 2019 | 7.280 | 7.329 | 7.230 | 7.250 | 33,673 | -0.13(-1.76%) |
May 17, 2019 | 7.400 | 7.445 | 7.266 | 7.380 | 22,700 | -0.09(-1.20%) |
May 16, 2019 | 7.350 | 7.560 | 7.250 | 7.470 | 65,470 | +0.11(+1.49%) |
May 15, 2019 | 7.350 | 7.560 | 7.260 | 7.360 | 39,586 | -0.05(-0.67%) |
May 14, 2019 | 7.560 | 7.600 | 7.310 | 7.410 | 51,026 | -0.16(-2.11%) |
May 13, 2019 | 7.780 | 7.780 | 7.500 | 7.570 | 51,397 | -0.39(-4.90%) |
May 10, 2019 | 7.850 | 8.000 | 7.750 | 7.960 | 55,400 | +0.05(+0.63%) |
May 09, 2019 | 7.890 | 7.970 | 7.800 | 7.910 | 34,694 | -0.11(-1.37%) |
May 08, 2019 | 7.740 | 8.035 | 7.730 | 8.020 | 75,978 | +0.22(+2.82%) |
May 07, 2019 | 7.500 | 7.980 | 7.500 | 7.800 | 86,747 | +0.34(+4.56%) |
May 06, 2019 | 7.950 | 8.040 | 7.450 | 7.460 | 62,749 | -0.67(-8.24%) |
May 03, 2019 | 7.960 | 8.290 | 7.960 | 8.130 | 35,700 | +0.17(+2.14%) |
May 02, 2019 | 8.130 | 8.150 | 7.950 | 7.960 | 68,343 | -0.15(-1.85%) |
May 01, 2019 | 8.130 | 8.145 | 8.050 | 8.110 | 51,263 | -0.02(-0.25%) |
Apr 30, 2019 | 8.130 | 8.145 | 8.060 | 8.130 | 53,090 | -0.05(-0.61%) |
Apr 29, 2019 | 8.200 | 8.315 | 8.100 | 8.180 | 31,286 | +0.02(+0.25%) |
Apr 26, 2019 | 8.100 | 8.200 | 8.100 | 8.160 | 25,800 | +0.08(+0.99%) |
Apr 25, 2019 | 8.130 | 8.185 | 8.070 | 8.080 | 17,244 | -0.01(-0.12%) |
Apr 24, 2019 | 8.040 | 8.200 | 8.040 | 8.090 | 25,146 | +0.09(+1.12%) |
Apr 23, 2019 | 8.100 | 8.170 | 8.000 | 8.000 | 30,809 | -0.04(-0.50%) |
Apr 22, 2019 | 8.100 | 8.180 | 8.000 | 8.040 | 23,970 | -0.04(-0.50%) |
Apr 18, 2019 | 7.930 | 8.100 | 7.930 | 8.080 | 19,100 | +0.11(+1.38%) |
Apr 17, 2019 | 7.960 | 8.060 | 7.920 | 7.970 | 16,261 | +0.11(+1.40%) |
Apr 16, 2019 | 7.800 | 7.950 | 7.800 | 7.860 | 13,732 | +0.06(+0.77%) |
Apr 15, 2019 | 8.000 | 8.030 | 7.800 | 7.800 | 19,496 | -0.30(-3.70%) |
Apr 12, 2019 | 8.040 | 8.100 | 8.000 | 8.100 | 11,600 | +0.05(+0.62%) |
Apr 11, 2019 | 8.060 | 8.160 | 8.040 | 8.050 | 15,658 | -0.03(-0.37%) |
Apr 10, 2019 | 8.120 | 8.130 | 8.050 | 8.080 | 9,816 | -0.02(-0.25%) |
Apr 09, 2019 | 8.100 | 8.160 | 7.960 | 8.100 | 15,516 | -0.08(-0.98%) |
Apr 08, 2019 | 8.090 | 8.200 | 8.066 | 8.180 | 5,081 | +0.13(+1.61%) |
Apr 05, 2019 | 8.210 | 8.220 | 8.050 | 8.050 | 6,900 | -0.07(-0.86%) |
Apr 04, 2019 | 8.030 | 8.220 | 8.030 | 8.120 | 10,667 | -0.03(-0.37%) |
Apr 03, 2019 | 7.990 | 8.290 | 7.990 | 8.150 | 23,691 | +0.23(+2.90%) |
Apr 02, 2019 | 7.890 | 7.970 | 7.765 | 7.920 | 18,588 | +0.08(+1.02%) |
Apr 01, 2019 | 7.770 | 7.940 | 7.760 | 7.840 | 12,712 | +0.07(+0.90%) |
Mar 29, 2019 | 7.780 | 7.830 | 7.710 | 7.770 | 9,000 | +0.10(+1.30%) |
Mar 28, 2019 | 7.810 | 7.960 | 7.670 | 7.670 | 15,105 | -0.16(-2.04%) |
Mar 27, 2019 | 7.940 | 7.990 | 7.750 | 7.830 | 17,412 | -0.14(-1.76%) |
Mar 26, 2019 | 7.900 | 8.040 | 7.900 | 7.970 | 5,318 | +0.08(+1.01%) |
Mar 25, 2019 | 7.910 | 7.960 | 7.880 | 7.890 | 8,317 | -0.09(-1.13%) |
Mar 22, 2019 | 8.280 | 8.280 | 7.980 | 7.980 | 13,100 | -0.30(-3.62%) |
Mar 21, 2019 | 8.100 | 8.420 | 8.100 | 8.280 | 15,024 | +0.14(+1.72%) |
Mar 20, 2019 | 8.270 | 8.480 | 8.055 | 8.140 | 20,487 | -0.08(-0.97%) |
Mar 19, 2019 | 7.970 | 8.420 | 7.915 | 8.220 | 47,449 | +0.33(+4.18%) |
Mar 18, 2019 | 7.890 | 7.960 | 7.860 | 7.890 | 7,407 | +0.02(+0.25%) |
Mar 15, 2019 | 7.810 | 8.000 | 7.775 | 7.870 | 18,800 | +0.09(+1.16%) |
Mar 14, 2019 | 7.820 | 7.880 | 7.760 | 7.780 | 9,495 | -0.07(-0.89%) |
Mar 13, 2019 | 7.800 | 7.940 | 7.750 | 7.850 | 13,000 | +0.05(+0.64%) |
Mar 12, 2019 | 7.920 | 7.980 | 7.790 | 7.800 | 17,696 | -0.11(-1.39%) |
Mar 11, 2019 | 7.850 | 7.990 | 7.770 | 7.910 | 9,717 | +0.09(+1.15%) |
Mar 08, 2019 | 7.810 | 7.950 | 7.490 | 7.820 | 34,100 | -0.07(-0.89%) |
Mar 07, 2019 | 7.860 | 8.000 | 7.750 | 7.890 | 25,120 | +0.04(+0.51%) |
Mar 06, 2019 | 8.070 | 8.070 | 7.790 | 7.850 | 38,962 | -0.29(-3.56%) |
Mar 05, 2019 | 8.050 | 8.140 | 7.990 | 8.140 | 23,642 | +0.04(+0.49%) |
Mar 04, 2019 | 8.040 | 8.105 | 8.030 | 8.100 | 21,869 | +0.05(+0.62%) |