Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.900 | 8.010 | 7.350 | 7.450 | 111,800 | -0.59(-7.34%) |
May 30, 2019 | 8.270 | 8.350 | 7.925 | 8.040 | 31,298 | -0.14(-1.71%) |
May 29, 2019 | 8.080 | 8.350 | 8.020 | 8.180 | 55,205 | +0.00(+0.00%) |
May 28, 2019 | 8.170 | 8.450 | 8.110 | 8.180 | 64,118 | -0.02(-0.24%) |
May 24, 2019 | 8.320 | 8.340 | 7.950 | 8.200 | 53,100 | +0.00(+0.00%) |
May 23, 2019 | 8.440 | 8.440 | 8.090 | 8.200 | 37,395 | -0.37(-4.32%) |
May 22, 2019 | 8.610 | 8.900 | 8.480 | 8.570 | 67,297 | +0.06(+0.71%) |
May 21, 2019 | 7.990 | 8.820 | 7.990 | 8.510 | 143,819 | +0.59(+7.45%) |
May 20, 2019 | 8.110 | 8.160 | 7.900 | 7.920 | 25,283 | -0.26(-3.18%) |
May 17, 2019 | 8.190 | 8.240 | 8.060 | 8.180 | 20,100 | -0.12(-1.45%) |
May 16, 2019 | 8.114 | 8.520 | 8.114 | 8.300 | 38,967 | +0.04(+0.48%) |
May 15, 2019 | 8.100 | 8.430 | 8.040 | 8.260 | 76,925 | +0.06(+0.73%) |
May 14, 2019 | 7.990 | 8.390 | 7.900 | 8.200 | 26,907 | +0.32(+4.06%) |
May 13, 2019 | 8.510 | 8.710 | 7.880 | 7.880 | 58,034 | -0.85(-9.74%) |
May 10, 2019 | 8.380 | 9.030 | 8.030 | 8.730 | 36,600 | +0.47(+5.69%) |
May 09, 2019 | 8.140 | 8.540 | 7.980 | 8.260 | 20,952 | +0.01(+0.12%) |
May 08, 2019 | 8.450 | 8.510 | 8.170 | 8.250 | 29,787 | -0.16(-1.90%) |
May 07, 2019 | 8.540 | 8.690 | 8.320 | 8.410 | 42,939 | -0.27(-3.11%) |
May 06, 2019 | 8.510 | 8.750 | 8.350 | 8.680 | 55,073 | -0.07(-0.80%) |
May 03, 2019 | 8.090 | 8.810 | 8.070 | 8.750 | 40,500 | +0.72(+8.97%) |
May 02, 2019 | 8.710 | 8.730 | 8.000 | 8.030 | 41,754 | -0.71(-8.12%) |
May 01, 2019 | 8.600 | 8.940 | 8.500 | 8.740 | 74,879 | +0.16(+1.86%) |
Apr 30, 2019 | 8.040 | 8.650 | 7.490 | 8.580 | 130,710 | +0.84(+10.85%) |
Apr 29, 2019 | 7.830 | 7.850 | 7.480 | 7.740 | 38,246 | +0.03(+0.39%) |
Apr 26, 2019 | 7.460 | 7.750 | 7.350 | 7.710 | 30,000 | +0.27(+3.63%) |
Apr 25, 2019 | 7.610 | 7.680 | 7.210 | 7.440 | 44,436 | -0.16(-2.11%) |
Apr 24, 2019 | 7.890 | 7.890 | 7.600 | 7.600 | 24,383 | -0.06(-0.78%) |
Apr 23, 2019 | 7.840 | 8.010 | 7.630 | 7.660 | 37,529 | -0.23(-2.92%) |
Apr 22, 2019 | 8.010 | 8.076 | 7.840 | 7.890 | 34,106 | -0.15(-1.87%) |
Apr 18, 2019 | 7.870 | 8.120 | 7.710 | 8.040 | 36,700 | +0.08(+1.01%) |
Apr 17, 2019 | 8.300 | 8.300 | 7.800 | 7.960 | 25,829 | -0.33(-3.98%) |
Apr 16, 2019 | 8.080 | 8.390 | 7.986 | 8.290 | 40,538 | +0.33(+4.15%) |
Apr 15, 2019 | 8.120 | 8.300 | 7.610 | 7.960 | 49,549 | -0.17(-2.09%) |
Apr 12, 2019 | 7.990 | 8.293 | 7.940 | 8.130 | 44,000 | +0.22(+2.78%) |
Apr 11, 2019 | 8.180 | 8.430 | 7.810 | 7.910 | 43,800 | -0.25(-3.06%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.040 | 8.160 | 88,790 | -0.32(-3.77%) |
Apr 09, 2019 | 8.450 | 8.670 | 7.787 | 8.480 | 79,129 | +0.03(+0.36%) |
Apr 08, 2019 | 8.350 | 8.610 | 8.210 | 8.450 | 58,312 | +0.09(+1.08%) |
Apr 05, 2019 | 8.210 | 8.580 | 8.210 | 8.360 | 94,000 | +0.16(+1.95%) |
Apr 04, 2019 | 7.900 | 8.280 | 7.870 | 8.200 | 69,264 | +0.34(+4.33%) |
Apr 03, 2019 | 7.570 | 8.020 | 7.350 | 7.860 | 146,355 | +0.36(+4.80%) |
Apr 02, 2019 | 7.620 | 7.660 | 7.360 | 7.500 | 103,369 | -0.09(-1.19%) |
Apr 01, 2019 | 7.700 | 7.700 | 7.550 | 7.590 | 55,630 | +0.00(+0.00%) |
Mar 29, 2019 | 7.850 | 7.860 | 7.570 | 7.590 | 48,300 | -0.19(-2.44%) |
Mar 28, 2019 | 7.560 | 7.920 | 7.440 | 7.780 | 28,590 | +0.23(+3.05%) |
Mar 27, 2019 | 7.910 | 7.960 | 7.510 | 7.550 | 49,544 | -0.31(-3.94%) |
Mar 26, 2019 | 7.630 | 8.000 | 7.630 | 7.860 | 58,931 | +0.25(+3.29%) |
Mar 25, 2019 | 7.580 | 7.730 | 7.443 | 7.610 | 51,339 | +0.00(+0.00%) |
Mar 22, 2019 | 7.850 | 8.150 | 7.450 | 7.610 | 63,600 | -0.27(-3.43%) |
Mar 21, 2019 | 7.900 | 8.120 | 7.720 | 7.880 | 62,202 | -0.05(-0.63%) |
Mar 20, 2019 | 7.650 | 8.090 | 7.650 | 7.930 | 55,251 | +0.33(+4.34%) |
Mar 19, 2019 | 8.070 | 8.070 | 7.510 | 7.600 | 115,329 | -0.40(-5.00%) |
Mar 18, 2019 | 7.830 | 8.080 | 7.630 | 8.000 | 32,965 | +0.17(+2.17%) |
Mar 15, 2019 | 7.730 | 7.979 | 7.540 | 7.830 | 113,800 | +0.10(+1.29%) |
Mar 14, 2019 | 7.790 | 7.890 | 7.610 | 7.730 | 54,877 | -0.05(-0.64%) |
Mar 13, 2019 | 7.810 | 7.810 | 7.510 | 7.780 | 46,002 | +0.04(+0.52%) |
Mar 12, 2019 | 8.470 | 8.470 | 7.600 | 7.740 | 208,637 | -0.66(-7.86%) |
Mar 11, 2019 | 8.500 | 8.522 | 8.300 | 8.400 | 82,043 | +0.10(+1.20%) |
Mar 08, 2019 | 8.290 | 8.420 | 8.055 | 8.300 | 75,900 | +0.14(+1.72%) |
Mar 07, 2019 | 8.000 | 8.380 | 7.620 | 8.160 | 72,760 | +0.16(+2.00%) |
Mar 06, 2019 | 8.600 | 8.680 | 7.590 | 8.000 | 153,614 | -0.59(-6.87%) |
Mar 05, 2019 | 8.220 | 8.750 | 8.220 | 8.590 | 119,968 | +0.37(+4.50%) |
Mar 04, 2019 | 8.420 | 8.687 | 7.990 | 8.220 | 55,432 | -0.20(-2.38%) |