Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.510 | 7.523 | 7.510 | 7.523 | 300 | -0.01(-0.20%) |
May 30, 2019 | 7.573 | 7.790 | 7.537 | 7.537 | 1,177 | +0.04(+0.50%) |
May 29, 2019 | 7.600 | 7.649 | 7.500 | 7.500 | 2,384 | -0.20(-2.60%) |
May 28, 2019 | 7.550 | 7.700 | 7.550 | 7.700 | 4,760 | +0.18(+2.39%) |
May 24, 2019 | 7.650 | 7.650 | 7.520 | 7.520 | 1,400 | +0.02(+0.27%) |
May 23, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 2,598 | -0.15(-2.01%) |
May 22, 2019 | 7.540 | 7.654 | 7.540 | 7.654 | 782 | +0.13(+1.71%) |
May 21, 2019 | 7.654 | 7.654 | 7.525 | 7.525 | 2,836 | -0.01(-0.16%) |
May 20, 2019 | 7.537 | 7.537 | 7.537 | 26 | +0.00(+0.00%) | |
May 17, 2019 | 7.537 | 7.537 | 7.537 | 42 | +0.00(+0.00%) | |
May 16, 2019 | 7.537 | 7.537 | 7.537 | 85 | +0.00(+0.00%) | |
May 15, 2019 | 7.537 | 7.537 | 7.537 | 7.537 | 1,669 | -0.18(-2.32%) |
May 14, 2019 | 7.716 | 7.716 | 7.716 | 62 | +0.00(+0.00%) | |
May 13, 2019 | 7.716 | 7.716 | 7.716 | 7.716 | 496 | -0.02(-0.31%) |
May 10, 2019 | 7.740 | 7.740 | 7.740 | 71 | +0.00(+0.00%) | |
May 09, 2019 | 7.740 | 7.740 | 7.740 | 7.740 | 275 | +0.04(+0.54%) |
May 08, 2019 | 7.698 | 7.698 | 7.698 | 64 | +0.00(+0.00%) | |
May 07, 2019 | 7.710 | 7.830 | 7.656 | 7.698 | 2,558 | -0.00(-0.02%) |
May 06, 2019 | 7.680 | 7.700 | 7.500 | 7.700 | 505 | -0.00(-0.00%) |
May 03, 2019 | 7.710 | 8.000 | 7.539 | 7.700 | 8,000 | -0.00(-0.06%) |
May 02, 2019 | 7.705 | 7.705 | 7.705 | 7.705 | 159 | -0.12(-1.53%) |
May 01, 2019 | 7.825 | 7.825 | 7.825 | 7.825 | 107 | -0.08(-1.01%) |
Apr 30, 2019 | 7.901 | 7.964 | 7.901 | 7.905 | 2,579 | +0.00(+0.06%) |
Apr 29, 2019 | 7.900 | 8.148 | 7.900 | 7.900 | 1,175 | +0.06(+0.77%) |
Apr 26, 2019 | 7.688 | 7.840 | 7.688 | 7.840 | 1,000 | +0.27(+3.57%) |
Apr 25, 2019 | 8.000 | 8.000 | 7.570 | 7.570 | 464 | -0.43(-5.37%) |
Apr 24, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 239 | +0.00(+0.00%) |
Apr 23, 2019 | 7.850 | 8.017 | 7.850 | 8.000 | 3,576 | +0.12(+1.52%) |
Apr 22, 2019 | 8.050 | 8.050 | 7.866 | 7.880 | 1,100 | -0.05(-0.63%) |
Apr 18, 2019 | 8.000 | 8.000 | 7.930 | 7.930 | 1,400 | -0.01(-0.13%) |
Apr 17, 2019 | 8.100 | 8.130 | 7.850 | 7.940 | 7,909 | -0.08(-1.00%) |
Apr 16, 2019 | 7.940 | 8.250 | 7.940 | 8.020 | 3,905 | +0.03(+0.38%) |
Apr 15, 2019 | 8.090 | 8.110 | 7.890 | 7.990 | 7,734 | +0.09(+1.14%) |
Apr 12, 2019 | 7.840 | 8.300 | 7.530 | 7.900 | 21,600 | -0.18(-2.27%) |
Apr 11, 2019 | 8.040 | 8.296 | 7.680 | 8.084 | 3,919 | +0.05(+0.67%) |
Apr 10, 2019 | 8.140 | 8.340 | 7.500 | 8.030 | 35,239 | -0.14(-1.71%) |
Apr 09, 2019 | 8.230 | 8.590 | 8.140 | 8.170 | 12,757 | +0.11(+1.36%) |
Apr 08, 2019 | 8.460 | 9.020 | 8.061 | 8.061 | 34,739 | -0.29(-3.47%) |
Apr 05, 2019 | 8.710 | 8.860 | 8.250 | 8.350 | 32,600 | -0.34(-3.95%) |
Apr 04, 2019 | 8.220 | 9.100 | 8.220 | 8.693 | 22,279 | +0.29(+3.49%) |
Apr 03, 2019 | 8.400 | 8.750 | 8.261 | 8.400 | 12,044 | +0.00(+0.00%) |
Apr 02, 2019 | 8.290 | 9.096 | 8.290 | 8.400 | 23,080 | +0.10(+1.20%) |
Apr 01, 2019 | 8.410 | 8.520 | 8.240 | 8.300 | 6,594 | -0.37(-4.27%) |
Mar 29, 2019 | 8.100 | 9.180 | 8.100 | 8.670 | 24,600 | -0.05(-0.57%) |
Mar 28, 2019 | 8.360 | 8.900 | 8.000 | 8.720 | 18,248 | -0.53(-5.73%) |
Mar 27, 2019 | 9.210 | 10.90 | 8.510 | 9.250 | 136,741 | +0.25(+2.78%) |
Mar 26, 2019 | 8.150 | 9.490 | 7.710 | 9.000 | 69,312 | +0.99(+12.36%) |
Mar 25, 2019 | 8.000 | 8.399 | 7.853 | 8.010 | 10,277 | +0.04(+0.50%) |
Mar 22, 2019 | 8.010 | 8.280 | 7.950 | 7.970 | 1,700 | +0.06(+0.72%) |
Mar 21, 2019 | 7.900 | 7.913 | 7.900 | 7.913 | 2,146 | +0.21(+2.77%) |
Mar 20, 2019 | 7.610 | 7.700 | 7.610 | 7.700 | 903 | -0.21(-2.65%) |
Mar 19, 2019 | 7.700 | 7.910 | 7.511 | 7.910 | 2,001 | +0.06(+0.76%) |
Mar 18, 2019 | 7.952 | 7.952 | 7.548 | 7.850 | 1,116 | +0.10(+1.29%) |
Mar 15, 2019 | 7.510 | 8.180 | 7.510 | 7.750 | 15,300 | +0.60(+8.39%) |
Mar 14, 2019 | 7.720 | 7.720 | 7.150 | 7.150 | 2,604 | -0.15(-2.05%) |
Mar 13, 2019 | 7.698 | 7.873 | 7.146 | 7.300 | 4,066 | -0.21(-2.80%) |
Mar 12, 2019 | 7.939 | 8.490 | 7.455 | 7.510 | 3,965 | -0.43(-5.42%) |
Mar 11, 2019 | 7.750 | 9.270 | 7.670 | 7.940 | 55,200 | +0.74(+10.28%) |
Mar 08, 2019 | 6.730 | 7.597 | 6.730 | 7.200 | 11,600 | -0.30(-4.00%) |
Mar 07, 2019 | 6.513 | 7.950 | 6.513 | 7.500 | 3,072 | +0.35(+4.90%) |
Mar 06, 2019 | 7.150 | 7.430 | 6.999 | 7.150 | 9,763 | +0.10(+1.42%) |
Mar 05, 2019 | 7.150 | 7.240 | 6.770 | 7.050 | 15,110 | -0.05(-0.76%) |
Mar 04, 2019 | 7.120 | 7.490 | 6.677 | 7.104 | 18,454 | -0.10(-1.34%) |