Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.453 | 7.464 | 7.379 | 7.413 | 820,557 | -0.05(-0.69%) |
Apr 29, 2019 | 7.407 | 7.476 | 7.396 | 7.464 | 585,381 | +0.07(+1.00%) |
Apr 26, 2019 | 7.333 | 7.407 | 7.316 | 7.390 | 555,834 | +0.08(+1.09%) |
Apr 25, 2019 | 7.322 | 7.362 | 7.276 | 7.310 | 630,465 | -0.01(-0.16%) |
Apr 24, 2019 | 7.350 | 7.390 | 7.305 | 7.322 | 624,968 | +0.00(+0.00%) |
Apr 23, 2019 | 7.230 | 7.322 | 7.230 | 7.322 | 651,583 | +0.07(+1.02%) |
Apr 22, 2019 | 7.208 | 7.248 | 7.190 | 7.248 | 679,137 | +0.04(+0.55%) |
Apr 18, 2019 | 7.242 | 7.270 | 7.179 | 7.208 | 753,845 | -0.01(-0.16%) |
Apr 17, 2019 | 7.248 | 7.253 | 7.196 | 7.219 | 481,374 | -0.02(-0.32%) |
Apr 16, 2019 | 7.248 | 7.253 | 7.222 | 7.242 | 690,919 | +0.02(+0.24%) |
Apr 15, 2019 | 7.248 | 7.248 | 7.196 | 7.225 | 631,183 | -0.02(-0.32%) |
Apr 12, 2019 | 7.213 | 7.253 | 7.202 | 7.248 | 745,609 | +0.07(+1.03%) |
Apr 11, 2019 | 7.270 | 7.276 | 7.156 | 7.173 | 1,340,252 | -0.07(-1.02%) |
Apr 10, 2019 | 7.236 | 7.253 | 7.213 | 7.248 | 703,603 | +0.03(+0.47%) |
Apr 09, 2019 | 7.219 | 7.242 | 7.208 | 7.213 | 739,727 | -0.03(-0.39%) |
Apr 08, 2019 | 7.230 | 7.250 | 7.213 | 7.242 | 673,135 | +0.01(+0.08%) |
Apr 05, 2019 | 7.276 | 7.276 | 7.213 | 7.236 | 626,101 | -0.02(-0.24%) |
Apr 04, 2019 | 7.270 | 7.270 | 7.208 | 7.253 | 718,128 | -0.01(-0.08%) |
Apr 03, 2019 | 7.305 | 7.327 | 7.259 | 7.259 | 810,014 | -0.02(-0.31%) |
Apr 02, 2019 | 7.270 | 7.310 | 7.259 | 7.282 | 993,379 | +0.02(+0.24%) |
Apr 01, 2019 | 7.236 | 7.299 | 7.202 | 7.265 | 803,234 | +0.04(+0.55%) |
Mar 29, 2019 | 7.173 | 7.268 | 7.173 | 7.225 | 1,359,445 | +0.06(+0.80%) |
Mar 28, 2019 | 7.116 | 7.173 | 7.108 | 7.168 | 983,365 | +0.07(+0.96%) |
Mar 27, 2019 | 7.139 | 7.151 | 7.071 | 7.099 | 1,347,375 | -0.01(-0.08%) |
Mar 26, 2019 | 7.099 | 7.151 | 7.093 | 7.105 | 896,331 | +0.05(+0.65%) |
Mar 25, 2019 | 7.019 | 7.102 | 7.010 | 7.059 | 940,910 | +0.04(+0.57%) |
Mar 22, 2019 | 7.111 | 7.131 | 6.985 | 7.019 | 1,344,024 | -0.09(-1.28%) |
Mar 21, 2019 | 7.071 | 7.162 | 7.071 | 7.111 | 2,521,050 | +0.03(+0.48%) |
Mar 20, 2019 | 7.105 | 7.156 | 7.071 | 7.076 | 1,112,880 | -0.03(-0.40%) |
Mar 19, 2019 | 7.219 | 7.236 | 7.082 | 7.105 | 1,562,102 | -0.07(-1.03%) |
Mar 18, 2019 | 7.076 | 7.213 | 7.031 | 7.179 | 2,453,302 | +0.16(+2.28%) |
Mar 15, 2019 | 7.042 | 7.093 | 6.951 | 7.019 | 2,827,358 | -0.05(-0.73%) |
Mar 14, 2019 | 7.031 | 7.213 | 6.968 | 7.071 | 3,543,685 | +0.07(+1.06%) |
Mar 13, 2019 | 7.002 | 7.099 | 6.814 | 6.996 | 9,444,897 | +0.06(+0.91%) |
Mar 12, 2019 | 7.630 | 7.670 | 6.820 | 6.934 | 18,059,732 | -0.68(-8.92%) |
Mar 11, 2019 | 7.647 | 7.647 | 7.539 | 7.613 | 1,264,291 | +0.06(+0.83%) |
Mar 08, 2019 | 7.533 | 7.573 | 7.516 | 7.550 | 1,021,073 | -0.01(-0.08%) |
Mar 07, 2019 | 7.573 | 7.581 | 7.539 | 7.556 | 715,298 | -0.01(-0.08%) |
Mar 06, 2019 | 7.590 | 7.624 | 7.550 | 7.561 | 701,363 | -0.03(-0.45%) |
Mar 05, 2019 | 7.664 | 7.697 | 7.539 | 7.596 | 1,633,296 | -0.09(-1.19%) |
Mar 04, 2019 | 7.670 | 7.716 | 7.590 | 7.687 | 782,643 | +0.04(+0.52%) |
Mar 01, 2019 | 7.870 | 7.875 | 7.636 | 7.647 | 1,109,915 | -0.17(-2.12%) |
Feb 28, 2019 | 7.807 | 7.835 | 7.734 | 7.813 | 1,728,553 | +0.01(+0.07%) |
Feb 27, 2019 | 7.824 | 7.835 | 7.768 | 7.807 | 1,654,024 | -0.01(-0.14%) |
Feb 26, 2019 | 7.835 | 7.835 | 7.729 | 7.818 | 2,013,475 | -0.02(-0.21%) |
Feb 25, 2019 | 7.790 | 7.907 | 7.707 | 7.835 | 2,352,230 | +0.07(+0.93%) |
Feb 22, 2019 | 7.439 | 7.807 | 7.366 | 7.762 | 3,194,587 | +0.41(+5.54%) |
Feb 21, 2019 | 7.355 | 7.383 | 7.344 | 7.355 | 1,090,786 | +0.03(+0.38%) |
Feb 20, 2019 | 7.294 | 7.338 | 7.294 | 7.327 | 743,091 | +0.05(+0.69%) |
Feb 19, 2019 | 7.227 | 7.282 | 7.215 | 7.277 | 885,691 | +0.06(+0.77%) |
Feb 15, 2019 | 7.210 | 7.243 | 7.199 | 7.221 | 879,868 | +0.03(+0.39%) |
Feb 14, 2019 | 7.227 | 7.254 | 7.176 | 7.193 | 802,458 | -0.04(-0.62%) |
Feb 13, 2019 | 7.238 | 7.277 | 7.204 | 7.238 | 696,427 | +0.00(+0.00%) |
Feb 12, 2019 | 7.227 | 7.266 | 7.204 | 7.238 | 824,924 | +0.02(+0.23%) |
Feb 11, 2019 | 7.294 | 7.344 | 7.199 | 7.221 | 1,261,977 | -0.06(-0.84%) |
Feb 08, 2019 | 7.215 | 7.299 | 7.215 | 7.282 | 659,991 | +0.04(+0.62%) |
Feb 07, 2019 | 7.282 | 7.305 | 7.165 | 7.238 | 948,923 | -0.06(-0.84%) |
Feb 06, 2019 | 7.394 | 7.405 | 7.282 | 7.299 | 936,006 | -0.08(-1.06%) |
Feb 05, 2019 | 7.338 | 7.377 | 7.316 | 7.377 | 794,251 | +0.06(+0.84%) |
Feb 04, 2019 | 7.254 | 7.366 | 7.246 | 7.316 | 990,958 | +0.07(+0.92%) |