Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.746 | 7.783 | 7.607 | 7.757 | 412,869 | -0.01(-0.14%) |
May 30, 2019 | 7.703 | 7.767 | 7.650 | 7.767 | 68,662 | +0.08(+1.04%) |
May 29, 2019 | 7.778 | 7.778 | 7.623 | 7.687 | 76,222 | -0.09(-1.17%) |
May 28, 2019 | 7.677 | 7.885 | 7.666 | 7.778 | 151,294 | +0.11(+1.46%) |
May 24, 2019 | 7.613 | 7.671 | 7.605 | 7.666 | 79,722 | +0.06(+0.77%) |
May 23, 2019 | 7.570 | 7.618 | 7.538 | 7.607 | 72,630 | +0.04(+0.49%) |
May 22, 2019 | 7.511 | 7.639 | 7.501 | 7.570 | 93,540 | +0.05(+0.64%) |
May 21, 2019 | 7.527 | 7.565 | 7.506 | 7.522 | 31,033 | +0.02(+0.28%) |
May 20, 2019 | 7.469 | 7.543 | 7.469 | 7.501 | 49,536 | +0.00(+0.00%) |
May 17, 2019 | 7.517 | 7.538 | 7.469 | 7.501 | 74,657 | +0.00(+0.00%) |
May 16, 2019 | 7.527 | 7.679 | 7.463 | 7.501 | 93,661 | -0.02(-0.28%) |
May 15, 2019 | 7.581 | 7.581 | 7.495 | 7.522 | 93,410 | -0.06(-0.77%) |
May 14, 2019 | 7.533 | 7.595 | 7.533 | 7.581 | 61,429 | +0.04(+0.57%) |
May 13, 2019 | 7.554 | 7.597 | 7.490 | 7.538 | 109,597 | -0.03(-0.35%) |
May 10, 2019 | 7.533 | 7.638 | 7.533 | 7.565 | 63,027 | +0.01(+0.14%) |
May 09, 2019 | 7.714 | 7.714 | 7.517 | 7.554 | 134,121 | -0.13(-1.67%) |
May 08, 2019 | 7.746 | 7.783 | 7.682 | 7.682 | 56,134 | -0.06(-0.83%) |
May 07, 2019 | 7.805 | 7.874 | 7.735 | 7.746 | 110,895 | -0.08(-1.02%) |
May 06, 2019 | 7.570 | 7.922 | 7.570 | 7.826 | 79,728 | +0.03(+0.34%) |
May 03, 2019 | 7.762 | 7.850 | 7.757 | 7.799 | 69,968 | +0.06(+0.83%) |
May 02, 2019 | 7.725 | 7.762 | 7.704 | 7.735 | 35,811 | +0.02(+0.28%) |
May 01, 2019 | 7.746 | 7.767 | 7.688 | 7.714 | 36,858 | -0.05(-0.62%) |
Apr 30, 2019 | 7.703 | 7.773 | 7.677 | 7.762 | 118,043 | +0.05(+0.69%) |
Apr 29, 2019 | 7.719 | 7.746 | 7.698 | 7.709 | 51,770 | +0.01(+0.14%) |
Apr 26, 2019 | 7.671 | 7.703 | 7.639 | 7.698 | 46,895 | +0.03(+0.42%) |
Apr 25, 2019 | 7.671 | 7.719 | 7.607 | 7.666 | 61,750 | +0.03(+0.35%) |
Apr 24, 2019 | 7.687 | 7.735 | 7.618 | 7.639 | 50,686 | -0.03(-0.35%) |
Apr 23, 2019 | 7.767 | 7.831 | 7.597 | 7.666 | 136,635 | -0.07(-0.90%) |
Apr 22, 2019 | 7.719 | 7.757 | 7.613 | 7.735 | 103,988 | +0.04(+0.55%) |
Apr 18, 2019 | 7.650 | 7.703 | 7.607 | 7.693 | 75,033 | +0.05(+0.70%) |
Apr 17, 2019 | 7.607 | 7.671 | 7.522 | 7.639 | 69,180 | +0.03(+0.42%) |
Apr 16, 2019 | 7.527 | 7.623 | 7.490 | 7.607 | 124,072 | +0.09(+1.13%) |
Apr 15, 2019 | 7.527 | 7.549 | 7.490 | 7.522 | 86,426 | +0.03(+0.43%) |
Apr 12, 2019 | 7.533 | 7.533 | 7.463 | 7.490 | 29,638 | -0.02(-0.28%) |
Apr 11, 2019 | 7.501 | 7.517 | 7.463 | 7.511 | 70,724 | +0.03(+0.36%) |
Apr 10, 2019 | 7.519 | 7.519 | 7.458 | 7.485 | 33,763 | -0.01(-0.14%) |
Apr 09, 2019 | 7.490 | 7.517 | 7.405 | 7.495 | 124,753 | +0.03(+0.43%) |
Apr 08, 2019 | 7.463 | 7.463 | 7.383 | 7.463 | 70,863 | +0.02(+0.29%) |
Apr 05, 2019 | 7.458 | 7.506 | 7.442 | 7.442 | 90,414 | -0.02(-0.21%) |
Apr 04, 2019 | 7.511 | 7.511 | 7.442 | 7.458 | 73,720 | -0.02(-0.29%) |
Apr 03, 2019 | 7.533 | 7.559 | 7.421 | 7.479 | 155,414 | -0.01(-0.14%) |
Apr 02, 2019 | 7.463 | 7.517 | 7.463 | 7.490 | 48,589 | +0.02(+0.29%) |
Apr 01, 2019 | 7.597 | 7.605 | 7.442 | 7.469 | 132,290 | -0.10(-1.34%) |
Mar 29, 2019 | 7.581 | 7.661 | 7.543 | 7.570 | 121,366 | +0.00(+0.00%) |
Mar 28, 2019 | 7.618 | 7.618 | 7.527 | 7.570 | 55,607 | -0.04(-0.56%) |
Mar 27, 2019 | 7.570 | 7.666 | 7.490 | 7.613 | 115,222 | +0.07(+0.92%) |
Mar 26, 2019 | 7.517 | 7.543 | 7.463 | 7.543 | 88,758 | +0.02(+0.21%) |
Mar 25, 2019 | 7.479 | 7.533 | 7.426 | 7.527 | 95,183 | +0.08(+1.04%) |
Mar 22, 2019 | 7.471 | 7.528 | 7.408 | 7.450 | 296,600 | -0.02(-0.21%) |
Mar 21, 2019 | 7.393 | 7.518 | 7.382 | 7.466 | 212,180 | +0.06(+0.84%) |
Mar 20, 2019 | 7.419 | 7.460 | 7.377 | 7.403 | 165,201 | +0.02(+0.21%) |
Mar 19, 2019 | 7.408 | 7.455 | 7.388 | 7.388 | 119,782 | -0.01(-0.07%) |
Mar 18, 2019 | 7.419 | 7.460 | 7.363 | 7.393 | 103,485 | +0.02(+0.21%) |
Mar 15, 2019 | 7.414 | 7.440 | 7.347 | 7.377 | 67,898 | -0.03(-0.42%) |
Mar 14, 2019 | 7.429 | 7.450 | 7.404 | 7.408 | 24,191 | -0.01(-0.14%) |
Mar 13, 2019 | 7.424 | 7.440 | 7.382 | 7.419 | 94,004 | +0.01(+0.14%) |
Mar 12, 2019 | 7.429 | 7.445 | 7.347 | 7.408 | 67,264 | -0.01(-0.14%) |
Mar 11, 2019 | 7.388 | 7.434 | 7.294 | 7.419 | 156,628 | +0.02(+0.28%) |
Mar 08, 2019 | 7.304 | 7.414 | 7.278 | 7.398 | 113,292 | +0.06(+0.85%) |
Mar 07, 2019 | 7.325 | 7.455 | 7.232 | 7.336 | 203,471 | +0.06(+0.86%) |
Mar 06, 2019 | 7.221 | 7.408 | 7.207 | 7.273 | 399,519 | +0.15(+2.12%) |
Mar 05, 2019 | 7.112 | 7.130 | 7.024 | 7.123 | 87,160 | +0.03(+0.44%) |
Mar 04, 2019 | 7.097 | 7.154 | 7.060 | 7.091 | 86,385 | +0.00(+0.04%) |