Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.680 | 7.820 | 7.398 | 7.398 | 45,261 | -0.30(-3.90%) |
Apr 29, 2019 | 7.803 | 7.816 | 7.668 | 7.699 | 23,239 | -0.03(-0.44%) |
Apr 26, 2019 | 7.873 | 7.873 | 7.673 | 7.733 | 18,094 | -0.11(-1.40%) |
Apr 25, 2019 | 7.739 | 7.842 | 7.672 | 7.842 | 25,172 | +0.02(+0.28%) |
Apr 24, 2019 | 7.964 | 7.964 | 7.595 | 7.821 | 18,996 | -0.13(-1.65%) |
Apr 23, 2019 | 7.721 | 8.031 | 7.721 | 7.952 | 59,014 | +0.17(+2.19%) |
Apr 22, 2019 | 7.368 | 7.781 | 7.368 | 7.781 | 63,831 | +0.49(+6.76%) |
Apr 18, 2019 | 7.319 | 7.346 | 7.230 | 7.289 | 32,076 | +0.04(+0.53%) |
Apr 17, 2019 | 7.222 | 7.283 | 7.179 | 7.250 | 55,612 | +0.05(+0.64%) |
Apr 16, 2019 | 7.210 | 7.292 | 7.161 | 7.204 | 14,059 | +0.05(+0.77%) |
Apr 15, 2019 | 7.198 | 7.295 | 7.119 | 7.149 | 26,974 | -0.02(-0.34%) |
Apr 12, 2019 | 7.295 | 7.295 | 7.167 | 7.173 | 51,651 | -0.02(-0.25%) |
Apr 11, 2019 | 7.216 | 7.283 | 7.137 | 7.192 | 17,717 | -0.06(-0.77%) |
Apr 10, 2019 | 7.210 | 7.283 | 7.204 | 7.248 | 19,900 | +0.05(+0.70%) |
Apr 09, 2019 | 7.064 | 7.210 | 7.021 | 7.198 | 20,371 | +0.03(+0.42%) |
Apr 08, 2019 | 6.985 | 7.173 | 6.942 | 7.167 | 42,900 | +0.15(+2.17%) |
Apr 05, 2019 | 6.900 | 7.052 | 6.900 | 7.015 | 13,324 | +0.12(+1.67%) |
Apr 04, 2019 | 6.900 | 7.058 | 6.900 | 6.900 | 17,477 | -0.05(-0.70%) |
Apr 03, 2019 | 6.803 | 6.955 | 6.790 | 6.948 | 36,766 | +0.12(+1.78%) |
Apr 02, 2019 | 6.815 | 6.839 | 6.798 | 6.827 | 41,617 | -0.02(-0.27%) |
Apr 01, 2019 | 6.961 | 6.961 | 6.815 | 6.845 | 26,222 | -0.12(-1.66%) |
Mar 29, 2019 | 6.973 | 6.991 | 6.930 | 6.961 | 28,457 | -0.02(-0.26%) |
Mar 28, 2019 | 7.094 | 7.138 | 6.937 | 6.979 | 21,859 | -0.08(-1.18%) |
Mar 27, 2019 | 6.984 | 7.062 | 6.942 | 7.062 | 25,006 | +0.10(+1.39%) |
Mar 26, 2019 | 7.092 | 7.189 | 6.911 | 6.966 | 19,497 | -0.10(-1.45%) |
Mar 25, 2019 | 7.105 | 7.198 | 7.068 | 7.068 | 23,533 | -0.10(-1.41%) |
Mar 22, 2019 | 7.274 | 7.330 | 7.138 | 7.169 | 45,189 | -0.11(-1.52%) |
Mar 21, 2019 | 7.189 | 7.292 | 7.189 | 7.280 | 20,987 | +0.05(+0.75%) |
Mar 20, 2019 | 7.171 | 7.230 | 7.171 | 7.225 | 13,207 | +0.05(+0.76%) |
Mar 19, 2019 | 7.099 | 7.225 | 7.099 | 7.171 | 25,430 | +0.07(+1.02%) |
Mar 18, 2019 | 7.274 | 7.314 | 7.099 | 7.099 | 62,933 | -0.21(-2.89%) |
Mar 15, 2019 | 7.310 | 7.360 | 7.310 | 7.310 | 22,677 | -0.02(-0.33%) |
Mar 14, 2019 | 7.346 | 7.392 | 7.274 | 7.334 | 11,975 | +0.05(+0.66%) |
Mar 13, 2019 | 7.280 | 7.346 | 7.210 | 7.286 | 17,946 | +0.03(+0.42%) |
Mar 12, 2019 | 7.244 | 7.352 | 7.244 | 7.256 | 10,347 | -0.01(-0.08%) |
Mar 11, 2019 | 7.310 | 7.423 | 7.219 | 7.262 | 27,429 | -0.05(-0.66%) |
Mar 08, 2019 | 7.159 | 7.312 | 7.092 | 7.310 | 54,458 | +0.13(+1.85%) |
Mar 07, 2019 | 7.370 | 7.370 | 7.177 | 7.177 | 33,299 | -0.07(-1.00%) |
Mar 06, 2019 | 7.491 | 7.491 | 7.250 | 7.250 | 46,688 | -0.12(-1.64%) |
Mar 05, 2019 | 6.893 | 7.527 | 6.857 | 7.370 | 181,747 | +0.48(+6.92%) |
Mar 04, 2019 | 6.796 | 6.893 | 6.796 | 6.893 | 22,372 | +0.10(+1.42%) |
Mar 01, 2019 | 6.827 | 6.875 | 6.796 | 6.796 | 32,774 | -0.01(-0.18%) |
Feb 28, 2019 | 6.796 | 6.935 | 6.796 | 6.809 | 24,066 | +0.01(+0.18%) |
Feb 27, 2019 | 6.821 | 6.890 | 6.796 | 6.796 | 13,066 | -0.03(-0.39%) |
Feb 26, 2019 | 6.865 | 6.968 | 6.817 | 6.823 | 22,840 | -0.01(-0.09%) |
Feb 25, 2019 | 6.817 | 6.902 | 6.817 | 6.829 | 25,379 | +0.01(+0.13%) |
Feb 22, 2019 | 6.829 | 6.912 | 6.799 | 6.820 | 24,264 | +0.02(+0.31%) |
Feb 21, 2019 | 6.920 | 6.998 | 6.769 | 6.799 | 54,445 | -0.12(-1.74%) |
Feb 20, 2019 | 7.245 | 7.245 | 6.920 | 6.920 | 25,597 | -0.06(-0.86%) |
Feb 19, 2019 | 7.130 | 7.263 | 6.975 | 6.980 | 20,451 | -0.17(-2.36%) |
Feb 15, 2019 | 7.263 | 7.263 | 7.130 | 7.148 | 27,255 | -0.10(-1.33%) |
Feb 14, 2019 | 7.245 | 7.311 | 7.200 | 7.245 | 26,768 | -0.01(-0.08%) |
Feb 13, 2019 | 7.184 | 7.251 | 7.184 | 7.251 | 20,059 | +0.07(+1.00%) |
Feb 12, 2019 | 7.275 | 7.275 | 7.070 | 7.179 | 25,412 | +0.14(+1.97%) |
Feb 11, 2019 | 7.052 | 7.154 | 6.926 | 7.040 | 52,678 | -0.09(-1.27%) |
Feb 08, 2019 | 7.214 | 7.214 | 7.112 | 7.130 | 11,965 | -0.03(-0.42%) |
Feb 07, 2019 | 7.106 | 7.195 | 7.070 | 7.160 | 15,954 | +0.05(+0.68%) |
Feb 06, 2019 | 7.220 | 7.371 | 7.100 | 7.112 | 43,960 | -0.10(-1.42%) |
Feb 05, 2019 | 7.154 | 7.251 | 7.148 | 7.214 | 32,828 | +0.05(+0.76%) |
Feb 04, 2019 | 7.353 | 7.353 | 7.070 | 7.160 | 42,005 | -0.23(-3.09%) |