Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.354 | 7.439 | 7.251 | 7.439 | 161,706 | +0.14(+1.88%) |
Apr 29, 2019 | 7.225 | 7.371 | 7.140 | 7.303 | 97,508 | +0.09(+1.19%) |
Apr 26, 2019 | 7.140 | 7.277 | 7.131 | 7.217 | 96,133 | +0.12(+1.69%) |
Apr 25, 2019 | 7.234 | 7.277 | 7.022 | 7.097 | 137,809 | -0.14(-1.89%) |
Apr 24, 2019 | 7.243 | 7.397 | 7.174 | 7.234 | 96,732 | -0.01(-0.12%) |
Apr 23, 2019 | 7.251 | 7.277 | 7.208 | 7.243 | 142,551 | -0.02(-0.24%) |
Apr 22, 2019 | 7.106 | 7.277 | 7.056 | 7.260 | 107,527 | +0.09(+1.31%) |
Apr 18, 2019 | 7.157 | 7.191 | 7.114 | 7.166 | 75,108 | +0.00(+0.00%) |
Apr 17, 2019 | 7.046 | 7.174 | 7.011 | 7.166 | 82,928 | +0.11(+1.58%) |
Apr 16, 2019 | 7.080 | 7.097 | 6.917 | 7.054 | 111,171 | -0.03(-0.36%) |
Apr 15, 2019 | 7.080 | 7.191 | 7.037 | 7.080 | 75,153 | +0.00(+0.00%) |
Apr 12, 2019 | 7.260 | 7.260 | 7.020 | 7.080 | 98,353 | -0.14(-1.90%) |
Apr 11, 2019 | 7.380 | 7.431 | 7.131 | 7.217 | 136,372 | -0.15(-1.98%) |
Apr 10, 2019 | 7.320 | 7.414 | 7.234 | 7.362 | 109,195 | +0.09(+1.30%) |
Apr 09, 2019 | 7.166 | 7.304 | 7.166 | 7.268 | 101,148 | +0.09(+1.31%) |
Apr 08, 2019 | 7.148 | 7.200 | 7.097 | 7.174 | 68,534 | +0.03(+0.36%) |
Apr 05, 2019 | 7.046 | 7.157 | 6.994 | 7.148 | 56,885 | +0.13(+1.83%) |
Apr 04, 2019 | 7.080 | 7.183 | 6.900 | 7.020 | 104,176 | -0.04(-0.61%) |
Apr 03, 2019 | 7.251 | 7.337 | 7.020 | 7.063 | 163,311 | -0.17(-2.37%) |
Apr 02, 2019 | 7.251 | 7.423 | 7.234 | 7.234 | 136,587 | +0.00(+0.00%) |
Apr 01, 2019 | 7.277 | 7.339 | 7.020 | 7.234 | 146,338 | -0.04(-0.59%) |
Mar 29, 2019 | 7.448 | 7.474 | 7.251 | 7.277 | 157,107 | -0.11(-1.51%) |
Mar 28, 2019 | 7.448 | 7.525 | 7.328 | 7.388 | 295,138 | +0.01(+0.12%) |
Mar 27, 2019 | 7.337 | 7.465 | 7.191 | 7.380 | 249,519 | +0.04(+0.58%) |
Mar 26, 2019 | 7.397 | 7.551 | 7.277 | 7.337 | 195,240 | +0.06(+0.82%) |
Mar 25, 2019 | 7.200 | 7.362 | 7.097 | 7.277 | 169,911 | +0.07(+0.95%) |
Mar 22, 2019 | 7.251 | 7.388 | 7.088 | 7.208 | 187,711 | -0.00(-0.06%) |
Mar 21, 2019 | 6.916 | 7.340 | 6.771 | 7.213 | 265,858 | +0.26(+3.79%) |
Mar 20, 2019 | 7.119 | 7.119 | 6.746 | 6.950 | 304,224 | -0.22(-3.08%) |
Mar 19, 2019 | 7.179 | 7.288 | 6.958 | 7.170 | 123,847 | +0.00(+0.00%) |
Mar 18, 2019 | 7.162 | 7.340 | 7.056 | 7.170 | 183,364 | +0.02(+0.24%) |
Mar 15, 2019 | 6.975 | 7.204 | 6.832 | 7.153 | 151,907 | +0.22(+3.18%) |
Mar 14, 2019 | 6.865 | 6.950 | 6.797 | 6.933 | 110,331 | +0.05(+0.74%) |
Mar 13, 2019 | 7.068 | 7.068 | 6.627 | 6.882 | 323,273 | -0.16(-2.29%) |
Mar 12, 2019 | 7.170 | 7.196 | 6.984 | 7.043 | 94,191 | -0.11(-1.54%) |
Mar 11, 2019 | 6.984 | 7.213 | 6.984 | 7.153 | 222,121 | +0.18(+2.55%) |
Mar 08, 2019 | 7.187 | 7.297 | 6.958 | 6.975 | 281,658 | -0.26(-3.63%) |
Mar 07, 2019 | 7.230 | 7.459 | 7.000 | 7.238 | 675,388 | -0.03(-0.35%) |
Mar 06, 2019 | 7.374 | 7.391 | 7.077 | 7.264 | 301,629 | -0.10(-1.38%) |
Mar 05, 2019 | 7.340 | 7.501 | 7.255 | 7.365 | 231,594 | +0.03(+0.35%) |
Mar 04, 2019 | 7.340 | 7.425 | 6.924 | 7.340 | 335,489 | -0.01(-0.12%) |
Mar 01, 2019 | 7.705 | 7.807 | 7.272 | 7.348 | 330,919 | -0.36(-4.63%) |
Feb 28, 2019 | 7.637 | 7.908 | 7.637 | 7.705 | 234,740 | +0.05(+0.67%) |
Feb 27, 2019 | 7.645 | 7.730 | 7.459 | 7.654 | 334,196 | +0.00(+0.00%) |
Feb 26, 2019 | 7.756 | 7.781 | 7.404 | 7.654 | 242,496 | -0.07(-0.88%) |
Feb 25, 2019 | 7.552 | 7.849 | 7.527 | 7.722 | 278,600 | +0.21(+2.82%) |
Feb 22, 2019 | 7.408 | 7.561 | 7.331 | 7.510 | 168,170 | +0.18(+2.43%) |
Feb 21, 2019 | 7.043 | 7.365 | 7.042 | 7.331 | 248,897 | +0.28(+3.97%) |
Feb 20, 2019 | 6.704 | 7.136 | 6.576 | 7.051 | 184,131 | +0.27(+4.00%) |
Feb 19, 2019 | 6.670 | 6.788 | 6.483 | 6.780 | 154,771 | +0.08(+1.27%) |
Feb 15, 2019 | 6.636 | 6.737 | 6.500 | 6.695 | 138,354 | +0.06(+0.90%) |
Feb 14, 2019 | 6.746 | 6.848 | 6.619 | 6.636 | 126,919 | -0.04(-0.64%) |
Feb 13, 2019 | 6.737 | 6.865 | 6.661 | 6.678 | 108,863 | -0.03(-0.51%) |
Feb 12, 2019 | 6.882 | 6.958 | 6.670 | 6.712 | 178,809 | -0.12(-1.74%) |
Feb 11, 2019 | 6.729 | 6.899 | 6.602 | 6.831 | 215,392 | +0.07(+1.00%) |
Feb 08, 2019 | 6.933 | 6.933 | 6.636 | 6.763 | 159,567 | -0.19(-2.69%) |
Feb 07, 2019 | 6.967 | 6.992 | 6.678 | 6.950 | 135,619 | -0.04(-0.61%) |
Feb 06, 2019 | 7.085 | 7.162 | 6.967 | 6.992 | 122,092 | -0.13(-1.79%) |
Feb 05, 2019 | 7.051 | 7.213 | 7.000 | 7.119 | 142,441 | +0.05(+0.72%) |
Feb 04, 2019 | 6.754 | 7.170 | 6.754 | 7.068 | 258,884 | +0.15(+2.21%) |