Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.520 | 7.580 | 7.340 | 7.500 | 64,600 | -0.08(-1.06%) |
May 30, 2019 | 7.680 | 7.680 | 7.460 | 7.580 | 30,829 | +0.05(+0.66%) |
May 29, 2019 | 7.380 | 7.730 | 7.240 | 7.530 | 85,581 | -0.09(-1.18%) |
May 28, 2019 | 7.950 | 8.070 | 7.610 | 7.620 | 662,186 | -0.29(-3.67%) |
May 24, 2019 | 7.300 | 7.960 | 7.300 | 7.910 | 112,400 | +0.68(+9.41%) |
May 23, 2019 | 7.310 | 7.570 | 7.190 | 7.230 | 68,857 | -0.07(-0.96%) |
May 22, 2019 | 7.710 | 7.860 | 7.120 | 7.300 | 129,453 | -0.39(-5.07%) |
May 21, 2019 | 8.020 | 8.250 | 7.420 | 7.690 | 96,366 | -0.12(-1.54%) |
May 20, 2019 | 7.870 | 8.030 | 7.660 | 7.810 | 78,658 | -0.04(-0.51%) |
May 17, 2019 | 7.830 | 8.130 | 7.780 | 7.850 | 100,100 | -0.08(-1.01%) |
May 16, 2019 | 7.790 | 8.200 | 7.740 | 7.930 | 55,608 | -0.07(-0.88%) |
May 15, 2019 | 7.590 | 8.030 | 7.510 | 8.000 | 83,480 | +0.31(+4.03%) |
May 14, 2019 | 8.100 | 8.100 | 7.680 | 7.690 | 33,460 | -0.19(-2.41%) |
May 13, 2019 | 7.930 | 8.140 | 7.771 | 7.880 | 83,643 | -0.19(-2.35%) |
May 10, 2019 | 8.180 | 8.200 | 7.980 | 8.070 | 78,500 | -0.12(-1.47%) |
May 09, 2019 | 7.920 | 8.250 | 7.920 | 8.190 | 97,323 | +0.16(+1.99%) |
May 08, 2019 | 7.850 | 8.180 | 7.820 | 8.030 | 128,406 | +0.26(+3.35%) |
May 07, 2019 | 8.000 | 8.190 | 7.680 | 7.770 | 133,351 | -0.28(-3.48%) |
May 06, 2019 | 7.950 | 8.170 | 7.840 | 8.050 | 121,545 | +0.00(+0.00%) |
May 03, 2019 | 8.040 | 8.160 | 7.770 | 8.050 | 246,500 | +0.13(+1.64%) |
May 02, 2019 | 7.680 | 7.980 | 7.500 | 7.920 | 238,949 | +0.31(+4.07%) |
May 01, 2019 | 7.700 | 7.790 | 7.550 | 7.610 | 38,103 | -0.09(-1.17%) |
Apr 30, 2019 | 7.500 | 7.750 | 7.370 | 7.700 | 35,775 | +0.19(+2.53%) |
Apr 29, 2019 | 7.700 | 7.720 | 7.400 | 7.510 | 23,126 | -0.19(-2.47%) |
Apr 26, 2019 | 7.680 | 7.820 | 7.650 | 7.700 | 81,200 | +0.12(+1.58%) |
Apr 25, 2019 | 7.700 | 7.700 | 7.200 | 7.580 | 130,156 | -0.17(-2.19%) |
Apr 24, 2019 | 8.090 | 8.100 | 7.720 | 7.750 | 76,191 | -0.33(-4.08%) |
Apr 23, 2019 | 8.190 | 8.290 | 8.010 | 8.080 | 112,096 | -0.02(-0.25%) |
Apr 22, 2019 | 8.060 | 8.280 | 7.960 | 8.100 | 151,291 | +0.15(+1.89%) |
Apr 18, 2019 | 8.100 | 8.240 | 7.900 | 7.950 | 272,500 | -0.09(-1.12%) |
Apr 17, 2019 | 7.890 | 8.120 | 7.830 | 8.040 | 56,476 | +0.13(+1.64%) |
Apr 16, 2019 | 7.780 | 8.000 | 7.750 | 7.910 | 85,878 | +0.21(+2.73%) |
Apr 15, 2019 | 7.410 | 7.830 | 7.340 | 7.700 | 95,052 | +0.37(+5.05%) |
Apr 12, 2019 | 7.440 | 7.460 | 7.300 | 7.330 | 197,500 | -0.13(-1.74%) |
Apr 11, 2019 | 7.580 | 7.600 | 7.360 | 7.460 | 72,544 | -0.20(-2.61%) |
Apr 10, 2019 | 7.720 | 7.830 | 7.550 | 7.660 | 60,646 | -0.01(-0.13%) |
Apr 09, 2019 | 7.770 | 7.940 | 7.440 | 7.670 | 86,483 | -0.10(-1.29%) |
Apr 08, 2019 | 7.980 | 7.980 | 7.650 | 7.770 | 58,544 | -0.21(-2.63%) |
Apr 05, 2019 | 7.950 | 8.040 | 7.890 | 7.980 | 92,600 | +0.01(+0.13%) |
Apr 04, 2019 | 7.980 | 8.050 | 7.930 | 7.970 | 38,665 | +0.01(+0.13%) |
Apr 03, 2019 | 8.150 | 8.190 | 7.850 | 7.960 | 53,947 | -0.19(-2.33%) |
Apr 02, 2019 | 8.040 | 8.240 | 7.910 | 8.150 | 111,504 | +0.09(+1.12%) |
Apr 01, 2019 | 8.430 | 8.500 | 8.020 | 8.060 | 70,403 | -0.21(-2.54%) |
Mar 29, 2019 | 8.030 | 8.380 | 8.010 | 8.270 | 950,300 | +0.32(+4.03%) |
Mar 28, 2019 | 8.020 | 8.140 | 7.910 | 7.950 | 236,644 | -0.05(-0.62%) |
Mar 27, 2019 | 8.350 | 8.465 | 7.860 | 8.000 | 228,084 | -0.47(-5.55%) |
Mar 26, 2019 | 8.500 | 8.685 | 8.290 | 8.470 | 105,238 | -0.02(-0.24%) |
Mar 25, 2019 | 8.090 | 8.570 | 8.020 | 8.490 | 249,438 | +0.49(+6.13%) |
Mar 22, 2019 | 7.960 | 8.220 | 7.810 | 8.000 | 116,800 | -0.12(-1.48%) |
Mar 21, 2019 | 8.240 | 8.430 | 8.050 | 8.120 | 79,997 | -0.12(-1.46%) |
Mar 20, 2019 | 8.320 | 8.400 | 8.000 | 8.240 | 199,710 | -0.09(-1.08%) |
Mar 19, 2019 | 8.500 | 8.500 | 8.285 | 8.330 | 60,998 | -0.11(-1.30%) |
Mar 18, 2019 | 8.360 | 8.500 | 8.230 | 8.440 | 87,435 | +0.06(+0.72%) |
Mar 15, 2019 | 7.930 | 8.400 | 7.795 | 8.380 | 148,400 | +0.60(+7.71%) |
Mar 14, 2019 | 7.880 | 7.910 | 7.765 | 7.780 | 24,861 | -0.07(-0.89%) |
Mar 13, 2019 | 8.000 | 8.100 | 7.842 | 7.850 | 39,032 | -0.11(-1.38%) |
Mar 12, 2019 | 7.990 | 8.060 | 7.850 | 7.960 | 29,637 | +0.01(+0.13%) |
Mar 11, 2019 | 7.820 | 8.010 | 7.680 | 7.950 | 24,089 | +0.19(+2.45%) |
Mar 08, 2019 | 7.750 | 8.020 | 7.655 | 7.760 | 46,300 | -0.07(-0.89%) |
Mar 07, 2019 | 7.950 | 7.950 | 7.280 | 7.830 | 177,237 | -0.16(-2.00%) |
Mar 06, 2019 | 7.910 | 8.390 | 7.870 | 7.990 | 223,315 | +0.12(+1.52%) |
Mar 05, 2019 | 7.720 | 7.980 | 7.720 | 7.870 | 45,732 | +0.08(+1.03%) |
Mar 04, 2019 | 7.830 | 8.190 | 7.710 | 7.790 | 104,160 | -0.02(-0.26%) |