Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.044 | 7.044 | 6.912 | 7.019 | 97,456 | -0.07(-1.04%) |
May 30, 2019 | 7.126 | 7.134 | 6.994 | 7.093 | 255,761 | -0.01(-0.12%) |
May 29, 2019 | 7.077 | 7.101 | 6.929 | 7.101 | 156,915 | -0.02(-0.23%) |
May 28, 2019 | 7.200 | 7.241 | 7.101 | 7.118 | 57,833 | -0.04(-0.57%) |
May 24, 2019 | 7.208 | 7.216 | 7.119 | 7.159 | 100,741 | +0.02(+0.23%) |
May 23, 2019 | 7.257 | 7.257 | 7.101 | 7.142 | 104,349 | -0.21(-2.91%) |
May 22, 2019 | 7.373 | 7.397 | 7.315 | 7.356 | 67,682 | -0.07(-0.89%) |
May 21, 2019 | 7.331 | 7.430 | 7.331 | 7.422 | 107,432 | +0.12(+1.69%) |
May 20, 2019 | 7.397 | 7.397 | 7.299 | 7.299 | 60,533 | -0.08(-1.11%) |
May 17, 2019 | 7.405 | 7.422 | 7.373 | 7.381 | 59,008 | -0.01(-0.11%) |
May 16, 2019 | 7.373 | 7.405 | 7.340 | 7.389 | 54,738 | +0.06(+0.78%) |
May 15, 2019 | 7.282 | 7.331 | 7.213 | 7.331 | 136,571 | +0.08(+1.15%) |
May 14, 2019 | 7.111 | 7.256 | 7.111 | 7.248 | 151,167 | +0.15(+2.04%) |
May 13, 2019 | 7.087 | 7.138 | 7.031 | 7.103 | 155,849 | -0.05(-0.73%) |
May 10, 2019 | 7.063 | 7.160 | 7.023 | 7.156 | 141,886 | +0.16(+2.25%) |
May 09, 2019 | 7.071 | 7.071 | 6.927 | 6.998 | 99,617 | -0.07(-1.03%) |
May 08, 2019 | 7.095 | 7.136 | 7.055 | 7.071 | 96,850 | -0.02(-0.34%) |
May 07, 2019 | 7.039 | 7.103 | 6.982 | 7.095 | 233,652 | +0.02(+0.23%) |
May 06, 2019 | 7.055 | 7.095 | 7.015 | 7.079 | 139,562 | -0.04(-0.57%) |
May 03, 2019 | 7.095 | 7.127 | 7.079 | 7.119 | 103,934 | +0.10(+1.38%) |
May 02, 2019 | 7.111 | 7.127 | 7.007 | 7.023 | 165,112 | -0.17(-2.35%) |
May 01, 2019 | 7.192 | 7.273 | 7.160 | 7.192 | 85,820 | +0.00(+0.00%) |
Apr 30, 2019 | 7.216 | 7.289 | 7.168 | 7.192 | 136,006 | -0.06(-0.78%) |
Apr 29, 2019 | 7.232 | 7.269 | 7.216 | 7.248 | 94,399 | +0.04(+0.56%) |
Apr 26, 2019 | 7.200 | 7.240 | 7.184 | 7.208 | 116,585 | -0.05(-0.67%) |
Apr 25, 2019 | 7.321 | 7.321 | 7.232 | 7.256 | 64,314 | -0.04(-0.55%) |
Apr 24, 2019 | 7.385 | 7.385 | 7.281 | 7.297 | 152,094 | -0.06(-0.77%) |
Apr 23, 2019 | 7.361 | 7.394 | 7.353 | 7.353 | 93,489 | +0.03(+0.44%) |
Apr 22, 2019 | 7.256 | 7.337 | 7.248 | 7.321 | 79,152 | +0.11(+1.57%) |
Apr 18, 2019 | 7.297 | 7.297 | 7.152 | 7.208 | 68,586 | -0.07(-1.00%) |
Apr 17, 2019 | 7.329 | 7.337 | 7.265 | 7.281 | 61,637 | +0.00(+0.00%) |
Apr 16, 2019 | 7.369 | 7.394 | 7.265 | 7.281 | 70,081 | -0.09(-1.20%) |
Apr 15, 2019 | 7.410 | 7.410 | 7.313 | 7.369 | 103,127 | -0.02(-0.33%) |
Apr 12, 2019 | 7.426 | 7.426 | 7.377 | 7.394 | 106,539 | +0.06(+0.77%) |
Apr 11, 2019 | 7.281 | 7.353 | 7.281 | 7.337 | 94,688 | +0.02(+0.33%) |
Apr 10, 2019 | 7.353 | 7.361 | 7.297 | 7.313 | 104,148 | -0.02(-0.33%) |
Apr 09, 2019 | 7.426 | 7.426 | 7.313 | 7.337 | 62,876 | -0.08(-1.09%) |
Apr 08, 2019 | 7.442 | 7.496 | 7.398 | 7.418 | 75,322 | -0.02(-0.32%) |
Apr 05, 2019 | 7.369 | 7.450 | 7.369 | 7.442 | 34,727 | +0.07(+0.98%) |
Apr 04, 2019 | 7.385 | 7.450 | 7.329 | 7.369 | 62,180 | -0.06(-0.76%) |
Apr 03, 2019 | 7.482 | 7.490 | 7.386 | 7.426 | 49,520 | -0.02(-0.32%) |
Apr 02, 2019 | 7.458 | 7.481 | 7.369 | 7.450 | 142,954 | +0.00(+0.00%) |
Apr 01, 2019 | 7.450 | 7.482 | 7.418 | 7.450 | 109,615 | +0.04(+0.54%) |
Mar 29, 2019 | 7.385 | 7.410 | 7.337 | 7.410 | 78,881 | +0.07(+0.99%) |
Mar 28, 2019 | 7.345 | 7.353 | 7.281 | 7.337 | 53,788 | +0.02(+0.22%) |
Mar 27, 2019 | 7.385 | 7.385 | 7.240 | 7.321 | 114,375 | +0.00(+0.00%) |
Mar 26, 2019 | 7.337 | 7.450 | 7.291 | 7.321 | 75,603 | +0.05(+0.67%) |
Mar 25, 2019 | 7.345 | 7.345 | 7.216 | 7.273 | 119,170 | -0.04(-0.55%) |
Mar 22, 2019 | 7.394 | 7.402 | 7.289 | 7.313 | 89,671 | -0.16(-2.16%) |
Mar 21, 2019 | 7.337 | 7.490 | 7.337 | 7.474 | 155,443 | +0.09(+1.20%) |
Mar 20, 2019 | 7.273 | 7.394 | 7.232 | 7.385 | 195,361 | +0.08(+1.10%) |
Mar 19, 2019 | 7.313 | 7.394 | 7.281 | 7.305 | 117,631 | +0.02(+0.33%) |
Mar 18, 2019 | 7.192 | 7.281 | 7.176 | 7.281 | 152,669 | +0.06(+0.89%) |
Mar 15, 2019 | 7.216 | 7.216 | 7.184 | 7.216 | 50,975 | +0.02(+0.22%) |
Mar 14, 2019 | 7.192 | 7.200 | 7.168 | 7.200 | 62,282 | +0.04(+0.56%) |
Mar 13, 2019 | 7.160 | 7.200 | 7.119 | 7.160 | 105,955 | +0.02(+0.34%) |
Mar 12, 2019 | 7.208 | 7.208 | 7.119 | 7.136 | 146,616 | +0.01(+0.11%) |
Mar 11, 2019 | 7.055 | 7.152 | 7.055 | 7.127 | 131,770 | +0.11(+1.61%) |
Mar 08, 2019 | 6.998 | 7.039 | 6.958 | 7.015 | 172,273 | -0.09(-1.25%) |
Mar 07, 2019 | 7.071 | 7.136 | 7.015 | 7.103 | 120,328 | +0.07(+1.03%) |
Mar 06, 2019 | 7.144 | 7.144 | 7.015 | 7.031 | 99,509 | -0.08(-1.13%) |
Mar 05, 2019 | 7.095 | 7.119 | 7.031 | 7.111 | 157,139 | +0.02(+0.23%) |
Mar 04, 2019 | 7.071 | 7.114 | 7.007 | 7.095 | 74,675 | +0.06(+0.80%) |