Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.600 | 7.950 | 7.520 | 7.750 | 54,894 | +0.10(+1.31%) |
May 30, 2019 | 7.630 | 7.750 | 7.610 | 7.650 | 21,714 | +0.01(+0.13%) |
May 29, 2019 | 7.600 | 7.750 | 7.600 | 7.640 | 37,690 | -0.12(-1.55%) |
May 28, 2019 | 7.800 | 7.840 | 7.720 | 7.760 | 43,389 | +0.11(+1.44%) |
May 27, 2019 | 7.800 | 7.800 | 7.650 | 7.650 | 3,050 | -0.15(-1.92%) |
May 24, 2019 | 7.900 | 7.900 | 7.760 | 7.800 | 11,139 | -0.10(-1.27%) |
May 23, 2019 | 7.990 | 8.000 | 7.740 | 7.900 | 52,203 | -0.07(-0.88%) |
May 22, 2019 | 8.000 | 8.050 | 7.920 | 7.970 | 26,770 | +0.12(+1.53%) |
May 21, 2019 | 7.990 | 8.100 | 7.850 | 7.850 | 41,353 | -0.18(-2.24%) |
May 17, 2019 | 8.030 | 8.030 | 8.030 | 0 | +0.03(+0.37%) | |
May 16, 2019 | 8.000 | 8.100 | 7.880 | 8.000 | 12,969 | +0.10(+1.27%) |
May 15, 2019 | 7.810 | 7.950 | 7.800 | 7.900 | 4,029 | +0.15(+1.94%) |
May 14, 2019 | 7.630 | 7.940 | 7.630 | 7.750 | 11,897 | -0.01(-0.13%) |
May 13, 2019 | 8.100 | 8.120 | 7.750 | 7.760 | 54,281 | -0.30(-3.72%) |
May 10, 2019 | 7.860 | 8.060 | 7.860 | 8.060 | 38,085 | +0.01(+0.12%) |
May 09, 2019 | 8.020 | 8.050 | 7.870 | 8.050 | 66,308 | +0.04(+0.50%) |
May 08, 2019 | 8.190 | 8.190 | 7.950 | 8.010 | 64,880 | +0.04(+0.50%) |
May 07, 2019 | 8.070 | 8.070 | 7.950 | 7.970 | 15,838 | -0.08(-0.99%) |
May 06, 2019 | 7.800 | 8.100 | 7.800 | 8.050 | 25,390 | -0.05(-0.62%) |
May 03, 2019 | 7.910 | 8.100 | 7.910 | 8.100 | 48,551 | -0.01(-0.12%) |
May 02, 2019 | 8.430 | 8.440 | 7.930 | 8.110 | 42,107 | -0.19(-2.29%) |
May 01, 2019 | 8.260 | 8.450 | 8.130 | 8.300 | 118,385 | +0.15(+1.84%) |
Apr 30, 2019 | 8.310 | 8.310 | 8.030 | 8.150 | 25,362 | -0.20(-2.40%) |
Apr 29, 2019 | 8.330 | 8.350 | 8.240 | 8.350 | 45,675 | +0.09(+1.09%) |
Apr 26, 2019 | 8.330 | 8.410 | 8.260 | 8.260 | 46,101 | -0.13(-1.55%) |
Apr 25, 2019 | 8.250 | 8.400 | 8.120 | 8.390 | 33,825 | +0.22(+2.69%) |
Apr 24, 2019 | 8.230 | 8.240 | 8.030 | 8.170 | 51,450 | -0.13(-1.57%) |
Apr 23, 2019 | 8.100 | 8.400 | 8.100 | 8.300 | 103,851 | +0.09(+1.10%) |
Apr 22, 2019 | 8.090 | 8.330 | 8.090 | 8.210 | 44,738 | +0.17(+2.11%) |
Apr 18, 2019 | 8.040 | 8.040 | 8.040 | 0 | +0.08(+1.01%) | |
Apr 17, 2019 | 7.970 | 8.000 | 7.770 | 7.960 | 69,615 | +0.01(+0.13%) |
Apr 16, 2019 | 7.850 | 8.000 | 7.710 | 7.950 | 238,170 | +0.30(+3.92%) |
Apr 15, 2019 | 7.850 | 7.970 | 7.650 | 7.650 | 45,865 | -0.10(-1.29%) |
Apr 12, 2019 | 7.440 | 7.860 | 7.440 | 7.750 | 78,916 | +0.65(+9.15%) |
Apr 11, 2019 | 7.120 | 7.500 | 7.010 | 7.100 | 50,966 | -0.10(-1.39%) |
Apr 10, 2019 | 7.500 | 7.500 | 7.150 | 7.200 | 37,767 | -0.12(-1.64%) |
Apr 09, 2019 | 7.800 | 7.800 | 7.320 | 7.320 | 24,230 | -0.28(-3.68%) |
Apr 08, 2019 | 7.450 | 7.860 | 7.450 | 7.600 | 27,981 | +0.12(+1.60%) |
Apr 05, 2019 | 7.540 | 7.540 | 7.410 | 7.480 | 9,955 | +0.03(+0.40%) |
Apr 04, 2019 | 7.680 | 7.850 | 7.380 | 7.450 | 20,613 | -0.11(-1.46%) |
Apr 03, 2019 | 7.510 | 7.710 | 7.450 | 7.560 | 13,960 | -0.03(-0.40%) |
Apr 02, 2019 | 7.940 | 7.940 | 7.400 | 7.590 | 12,717 | -0.31(-3.92%) |
Apr 01, 2019 | 7.890 | 8.180 | 7.790 | 7.900 | 96,323 | +0.10(+1.28%) |
Mar 29, 2019 | 7.630 | 7.800 | 7.360 | 7.800 | 29,063 | +0.32(+4.28%) |
Mar 28, 2019 | 7.820 | 7.820 | 7.440 | 7.480 | 8,425 | -0.12(-1.58%) |
Mar 27, 2019 | 7.780 | 7.780 | 7.330 | 7.600 | 7,676 | +0.19(+2.56%) |
Mar 26, 2019 | 7.790 | 7.790 | 7.380 | 7.410 | 43,323 | +0.09(+1.23%) |
Mar 25, 2019 | 7.410 | 7.510 | 7.230 | 7.320 | 43,173 | -0.21(-2.79%) |
Mar 22, 2019 | 7.920 | 7.930 | 7.200 | 7.530 | 42,604 | -0.35(-4.44%) |
Mar 21, 2019 | 7.710 | 7.880 | 7.700 | 7.880 | 14,875 | +0.17(+2.20%) |
Mar 20, 2019 | 8.010 | 8.080 | 7.690 | 7.710 | 73,242 | -0.32(-3.99%) |
Mar 19, 2019 | 7.910 | 8.090 | 7.910 | 8.030 | 27,058 | +0.10(+1.26%) |
Mar 18, 2019 | 8.000 | 8.050 | 7.930 | 7.930 | 41,398 | -0.16(-1.98%) |
Mar 15, 2019 | 8.000 | 8.090 | 8.000 | 8.090 | 56,458 | +0.01(+0.12%) |
Mar 14, 2019 | 7.840 | 8.080 | 7.800 | 8.080 | 58,354 | +0.33(+4.26%) |
Mar 13, 2019 | 7.990 | 8.000 | 7.720 | 7.750 | 18,358 | -0.04(-0.51%) |
Mar 12, 2019 | 7.720 | 8.100 | 7.720 | 7.790 | 20,469 | -0.11(-1.39%) |
Mar 11, 2019 | 8.100 | 8.100 | 7.900 | 7.900 | 13,142 | -0.06(-0.75%) |
Mar 08, 2019 | 7.940 | 8.040 | 7.790 | 7.960 | 5,029 | +0.06(+0.76%) |
Mar 07, 2019 | 7.900 | 7.950 | 7.860 | 7.900 | 7,546 | +0.04(+0.51%) |
Mar 06, 2019 | 7.820 | 7.940 | 7.820 | 7.860 | 6,201 | +0.01(+0.13%) |
Mar 05, 2019 | 8.050 | 8.050 | 7.850 | 7.850 | 82,182 | -0.02(-0.25%) |
Mar 04, 2019 | 8.140 | 8.140 | 7.850 | 7.870 | 34,064 | +0.01(+0.13%) |