Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.160 | 7.160 | 6.930 | 7.110 | 114,600 | -0.14(-1.93%) |
May 30, 2019 | 7.350 | 7.530 | 7.210 | 7.250 | 81,453 | -0.08(-1.09%) |
May 29, 2019 | 7.480 | 7.480 | 7.210 | 7.330 | 118,097 | -0.21(-2.79%) |
May 28, 2019 | 7.490 | 7.570 | 7.450 | 7.540 | 105,497 | +0.06(+0.80%) |
May 24, 2019 | 7.450 | 7.790 | 7.420 | 7.480 | 90,800 | +0.06(+0.81%) |
May 23, 2019 | 7.850 | 7.850 | 7.350 | 7.420 | 113,881 | -0.53(-6.67%) |
May 22, 2019 | 8.010 | 8.020 | 7.700 | 7.950 | 116,387 | -0.07(-0.87%) |
May 21, 2019 | 7.800 | 8.090 | 7.790 | 8.020 | 212,467 | +0.27(+3.48%) |
May 20, 2019 | 7.620 | 7.805 | 7.400 | 7.750 | 233,003 | +0.08(+1.04%) |
May 17, 2019 | 7.670 | 7.810 | 7.670 | 7.670 | 204,000 | -0.09(-1.16%) |
May 16, 2019 | 7.750 | 7.840 | 7.700 | 7.760 | 68,844 | -0.01(-0.13%) |
May 15, 2019 | 7.860 | 7.980 | 7.740 | 7.770 | 222,270 | -0.19(-2.39%) |
May 14, 2019 | 7.800 | 8.120 | 7.800 | 7.960 | 183,666 | +0.18(+2.31%) |
May 13, 2019 | 7.990 | 8.008 | 7.680 | 7.780 | 159,719 | -0.36(-4.42%) |
May 10, 2019 | 8.050 | 8.180 | 7.960 | 8.140 | 96,900 | +0.02(+0.25%) |
May 09, 2019 | 8.100 | 8.150 | 7.930 | 8.120 | 113,586 | -0.03(-0.37%) |
May 08, 2019 | 8.240 | 8.270 | 8.040 | 8.150 | 234,393 | -0.11(-1.33%) |
May 07, 2019 | 8.400 | 8.530 | 8.130 | 8.260 | 248,503 | -0.11(-1.31%) |
May 06, 2019 | 7.550 | 8.520 | 7.550 | 8.370 | 511,129 | +0.81(+10.71%) |
May 03, 2019 | 7.340 | 7.590 | 7.340 | 7.560 | 457,000 | +0.18(+2.44%) |
May 02, 2019 | 7.030 | 7.890 | 7.030 | 7.380 | 348,680 | +0.38(+5.43%) |
May 01, 2019 | 7.070 | 7.220 | 6.990 | 7.000 | 431,605 | -0.05(-0.71%) |
Apr 30, 2019 | 7.310 | 7.390 | 7.020 | 7.050 | 151,898 | -0.24(-3.29%) |
Apr 29, 2019 | 7.050 | 7.300 | 7.050 | 7.290 | 277,884 | +0.24(+3.40%) |
Apr 26, 2019 | 6.980 | 7.100 | 6.870 | 7.050 | 155,900 | +0.12(+1.73%) |
Apr 25, 2019 | 7.040 | 7.090 | 6.900 | 6.930 | 120,532 | -0.17(-2.39%) |
Apr 24, 2019 | 7.050 | 7.180 | 7.030 | 7.100 | 96,832 | +0.06(+0.85%) |
Apr 23, 2019 | 6.890 | 7.170 | 6.880 | 7.040 | 146,548 | +0.18(+2.62%) |
Apr 22, 2019 | 6.990 | 7.090 | 6.810 | 6.860 | 164,654 | -0.16(-2.28%) |
Apr 18, 2019 | 6.950 | 7.140 | 6.880 | 7.020 | 147,700 | +0.06(+0.86%) |
Apr 17, 2019 | 7.320 | 7.320 | 6.930 | 6.960 | 176,195 | -0.32(-4.40%) |
Apr 16, 2019 | 7.560 | 7.560 | 7.250 | 7.280 | 129,495 | -0.22(-2.93%) |
Apr 15, 2019 | 7.480 | 7.600 | 7.400 | 7.500 | 118,379 | +0.03(+0.40%) |
Apr 12, 2019 | 7.460 | 7.560 | 7.460 | 7.470 | 75,900 | +0.05(+0.67%) |
Apr 11, 2019 | 7.380 | 7.550 | 7.375 | 7.420 | 148,495 | +0.05(+0.68%) |
Apr 10, 2019 | 7.340 | 7.455 | 7.310 | 7.370 | 246,743 | +0.03(+0.41%) |
Apr 09, 2019 | 7.490 | 7.560 | 7.320 | 7.340 | 198,410 | -0.15(-2.00%) |
Apr 08, 2019 | 7.650 | 7.820 | 7.460 | 7.490 | 124,230 | -0.18(-2.35%) |
Apr 05, 2019 | 7.710 | 7.890 | 7.620 | 7.670 | 158,100 | -0.03(-0.39%) |
Apr 04, 2019 | 7.480 | 7.720 | 7.480 | 7.700 | 127,144 | +0.23(+3.08%) |
Apr 03, 2019 | 7.460 | 7.560 | 7.310 | 7.470 | 198,369 | +0.06(+0.81%) |
Apr 02, 2019 | 7.300 | 7.670 | 7.230 | 7.410 | 209,492 | +0.10(+1.37%) |
Apr 01, 2019 | 7.110 | 7.375 | 7.110 | 7.310 | 291,295 | +0.28(+3.98%) |
Mar 29, 2019 | 7.140 | 7.300 | 6.940 | 7.030 | 328,600 | -0.16(-2.23%) |
Mar 28, 2019 | 7.020 | 7.200 | 7.000 | 7.190 | 230,043 | +0.20(+2.86%) |
Mar 27, 2019 | 6.890 | 7.050 | 6.880 | 6.990 | 432,589 | +0.09(+1.30%) |
Mar 26, 2019 | 7.040 | 7.100 | 6.780 | 6.900 | 406,361 | -0.10(-1.43%) |
Mar 25, 2019 | 7.000 | 7.000 | 6.750 | 7.000 | 271,187 | -0.02(-0.28%) |
Mar 22, 2019 | 7.270 | 7.310 | 6.950 | 7.020 | 279,200 | -0.28(-3.84%) |
Mar 21, 2019 | 7.250 | 7.470 | 7.250 | 7.300 | 165,447 | +0.02(+0.27%) |
Mar 20, 2019 | 7.210 | 7.460 | 7.185 | 7.280 | 207,500 | +0.06(+0.83%) |
Mar 19, 2019 | 7.320 | 7.356 | 7.160 | 7.220 | 153,843 | -0.07(-0.96%) |
Mar 18, 2019 | 7.410 | 7.500 | 7.270 | 7.290 | 173,693 | -0.05(-0.68%) |
Mar 15, 2019 | 7.570 | 7.620 | 7.330 | 7.340 | 371,600 | -0.25(-3.29%) |
Mar 14, 2019 | 7.620 | 7.760 | 7.550 | 7.590 | 126,018 | -0.01(-0.13%) |
Mar 13, 2019 | 7.670 | 7.860 | 7.580 | 7.600 | 158,386 | -0.03(-0.39%) |
Mar 12, 2019 | 7.580 | 7.860 | 7.580 | 7.630 | 291,104 | +0.04(+0.53%) |
Mar 11, 2019 | 7.590 | 7.630 | 7.520 | 7.590 | 139,219 | +0.02(+0.26%) |
Mar 08, 2019 | 7.620 | 7.660 | 7.540 | 7.570 | 151,200 | -0.06(-0.79%) |
Mar 07, 2019 | 7.750 | 7.750 | 7.570 | 7.630 | 223,305 | -0.09(-1.17%) |
Mar 06, 2019 | 7.740 | 7.890 | 7.640 | 7.720 | 272,793 | -0.01(-0.13%) |
Mar 05, 2019 | 8.020 | 8.040 | 7.670 | 7.730 | 229,954 | -0.29(-3.62%) |
Mar 04, 2019 | 8.360 | 8.390 | 8.000 | 8.020 | 293,992 | -0.37(-4.41%) |