Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.460 | 7.480 | 7.420 | 7.470 | 44,954 | +0.08(+1.08%) |
Apr 29, 2019 | 7.380 | 7.390 | 7.350 | 7.390 | 67,984 | -0.00(-0.07%) |
Apr 26, 2019 | 7.380 | 7.420 | 7.360 | 7.395 | 30,600 | +0.01(+0.20%) |
Apr 25, 2019 | 7.340 | 7.470 | 7.330 | 7.380 | 177,964 | +0.03(+0.41%) |
Apr 24, 2019 | 7.320 | 7.380 | 7.310 | 7.350 | 90,936 | +0.05(+0.68%) |
Apr 23, 2019 | 7.260 | 7.310 | 7.260 | 7.300 | 26,508 | -0.01(-0.14%) |
Apr 22, 2019 | 7.300 | 7.310 | 7.280 | 7.310 | 16,500 | +0.00(+0.00%) |
Apr 18, 2019 | 7.345 | 7.345 | 7.300 | 7.310 | 27,100 | -0.09(-1.22%) |
Apr 17, 2019 | 7.380 | 7.440 | 7.360 | 7.400 | 30,341 | +0.08(+1.09%) |
Apr 16, 2019 | 7.340 | 7.450 | 7.320 | 7.320 | 16,861 | +0.02(+0.27%) |
Apr 15, 2019 | 7.188 | 7.300 | 7.160 | 7.300 | 163,740 | +0.07(+0.97%) |
Apr 12, 2019 | 7.250 | 7.410 | 7.230 | 7.230 | 25,200 | +0.01(+0.07%) |
Apr 11, 2019 | 7.260 | 7.270 | 7.200 | 7.225 | 45,870 | -0.12(-1.63%) |
Apr 10, 2019 | 7.330 | 7.390 | 7.310 | 7.345 | 31,362 | +0.11(+1.59%) |
Apr 09, 2019 | 7.240 | 7.255 | 7.220 | 7.230 | 30,591 | -0.10(-1.36%) |
Apr 08, 2019 | 7.340 | 7.340 | 7.310 | 7.330 | 22,997 | -0.03(-0.34%) |
Apr 05, 2019 | 7.380 | 7.425 | 7.330 | 7.355 | 17,800 | -0.16(-2.19%) |
Apr 04, 2019 | 7.520 | 7.520 | 7.440 | 7.520 | 22,566 | +0.00(+0.00%) |
Apr 03, 2019 | 7.520 | 7.620 | 7.490 | 7.520 | 40,200 | +0.08(+1.14%) |
Apr 02, 2019 | 7.420 | 7.490 | 7.370 | 7.435 | 60,461 | +0.02(+0.27%) |
Apr 01, 2019 | 7.410 | 7.440 | 7.370 | 7.415 | 19,848 | +0.16(+2.13%) |
Mar 29, 2019 | 7.305 | 7.330 | 7.221 | 7.260 | 18,400 | +0.06(+0.90%) |
Mar 28, 2019 | 7.170 | 7.250 | 7.150 | 7.195 | 59,703 | +0.04(+0.56%) |
Mar 27, 2019 | 7.215 | 7.215 | 7.100 | 7.155 | 56,880 | +0.04(+0.56%) |
Mar 26, 2019 | 7.181 | 7.181 | 7.070 | 7.115 | 141,459 | +0.02(+0.21%) |
Mar 25, 2019 | 7.080 | 7.150 | 7.068 | 7.100 | 157,104 | +0.02(+0.28%) |
Mar 22, 2019 | 7.150 | 7.170 | 7.031 | 7.080 | 34,300 | +0.00(+0.07%) |
Mar 21, 2019 | 6.950 | 7.110 | 6.950 | 7.075 | 84,549 | -0.10(-1.46%) |
Mar 20, 2019 | 7.140 | 7.230 | 7.120 | 7.180 | 35,589 | -0.18(-2.45%) |
Mar 19, 2019 | 7.390 | 7.410 | 7.340 | 7.360 | 49,641 | +0.06(+0.82%) |
Mar 18, 2019 | 7.280 | 7.380 | 7.270 | 7.300 | 20,203 | +0.10(+1.46%) |
Mar 15, 2019 | 7.280 | 7.280 | 7.160 | 7.195 | 23,900 | -0.07(-1.03%) |
Mar 14, 2019 | 7.320 | 7.330 | 7.250 | 7.270 | 17,075 | +0.13(+1.82%) |
Mar 13, 2019 | 7.120 | 7.160 | 7.095 | 7.140 | 35,643 | +0.05(+0.71%) |
Mar 12, 2019 | 7.140 | 7.145 | 7.060 | 7.090 | 78,764 | +0.03(+0.42%) |
Mar 11, 2019 | 6.970 | 7.070 | 6.970 | 7.060 | 44,845 | +0.09(+1.36%) |
Mar 08, 2019 | 7.027 | 7.050 | 6.930 | 6.965 | 108,100 | -0.21(-2.86%) |
Mar 07, 2019 | 7.200 | 7.210 | 7.150 | 7.170 | 62,151 | -0.33(-4.34%) |
Mar 06, 2019 | 7.480 | 7.540 | 7.450 | 7.495 | 32,800 | +0.08(+1.08%) |
Mar 05, 2019 | 7.330 | 7.480 | 7.330 | 7.415 | 20,409 | -0.16(-2.11%) |
Mar 04, 2019 | 7.520 | 7.620 | 7.484 | 7.575 | 42,757 | +0.10(+1.34%) |
Mar 01, 2019 | 7.500 | 7.590 | 7.420 | 7.475 | 39,500 | +0.11(+1.56%) |
Feb 28, 2019 | 7.320 | 7.410 | 7.280 | 7.360 | 50,513 | +0.14(+1.87%) |
Feb 27, 2019 | 7.400 | 7.400 | 7.170 | 7.225 | 127,099 | -0.98(-11.94%) |
Feb 26, 2019 | 8.100 | 8.220 | 7.960 | 8.205 | 81,684 | +0.37(+4.72%) |
Feb 25, 2019 | 7.790 | 7.850 | 7.780 | 7.835 | 39,746 | +0.16(+2.02%) |
Feb 22, 2019 | 7.630 | 7.700 | 7.630 | 7.680 | 41,500 | -0.04(-0.52%) |
Feb 21, 2019 | 7.740 | 7.760 | 7.670 | 7.720 | 18,899 | -0.04(-0.52%) |
Feb 20, 2019 | 7.720 | 7.790 | 7.710 | 7.760 | 31,552 | +0.03(+0.39%) |
Feb 19, 2019 | 7.650 | 7.750 | 7.650 | 7.730 | 28,142 | +0.23(+3.00%) |
Feb 15, 2019 | 7.500 | 7.520 | 7.455 | 7.505 | 24,000 | -0.05(-0.66%) |
Feb 14, 2019 | 7.570 | 7.580 | 7.500 | 7.555 | 28,848 | -0.12(-1.56%) |
Feb 13, 2019 | 7.670 | 7.720 | 7.646 | 7.675 | 29,424 | +0.04(+0.46%) |
Feb 12, 2019 | 7.440 | 7.640 | 7.440 | 7.640 | 87,216 | +0.05(+0.66%) |
Feb 11, 2019 | 7.550 | 7.590 | 7.550 | 7.590 | 16,072 | +0.08(+1.00%) |
Feb 08, 2019 | 7.490 | 7.530 | 7.460 | 7.515 | 21,700 | -0.11(-1.44%) |
Feb 07, 2019 | 7.650 | 7.660 | 7.600 | 7.625 | 18,494 | -0.14(-1.87%) |
Feb 06, 2019 | 7.730 | 7.810 | 7.730 | 7.770 | 8,910 | -0.01(-0.13%) |
Feb 05, 2019 | 7.785 | 7.820 | 7.750 | 7.780 | 24,815 | +0.08(+0.97%) |
Feb 04, 2019 | 7.540 | 7.730 | 7.540 | 7.705 | 31,188 | -0.03(-0.32%) |