Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.290 | 7.330 | 7.009 | 7.150 | 418,756 | -0.15(-2.05%) |
Apr 29, 2019 | 7.260 | 7.490 | 7.200 | 7.300 | 364,456 | +0.06(+0.83%) |
Apr 26, 2019 | 7.160 | 7.280 | 7.080 | 7.240 | 440,500 | +0.06(+0.84%) |
Apr 25, 2019 | 7.150 | 7.300 | 7.070 | 7.180 | 459,745 | +0.05(+0.70%) |
Apr 24, 2019 | 6.920 | 7.160 | 6.920 | 7.130 | 406,757 | +0.22(+3.18%) |
Apr 23, 2019 | 6.800 | 6.990 | 6.720 | 6.910 | 442,162 | +0.11(+1.62%) |
Apr 22, 2019 | 6.810 | 6.860 | 6.710 | 6.800 | 272,631 | -0.05(-0.73%) |
Apr 18, 2019 | 6.760 | 6.880 | 6.760 | 6.850 | 254,000 | +0.09(+1.33%) |
Apr 17, 2019 | 6.670 | 6.780 | 6.560 | 6.760 | 341,679 | +0.11(+1.65%) |
Apr 16, 2019 | 6.610 | 6.699 | 6.420 | 6.650 | 408,001 | +0.05(+0.76%) |
Apr 15, 2019 | 6.590 | 6.640 | 6.430 | 6.600 | 315,694 | +0.04(+0.61%) |
Apr 12, 2019 | 6.430 | 6.630 | 6.380 | 6.560 | 360,700 | +0.18(+2.82%) |
Apr 11, 2019 | 6.390 | 6.440 | 6.280 | 6.380 | 227,718 | +0.01(+0.16%) |
Apr 10, 2019 | 6.200 | 6.380 | 6.120 | 6.370 | 375,423 | +0.17(+2.74%) |
Apr 09, 2019 | 6.340 | 6.400 | 6.180 | 6.200 | 820,290 | -0.15(-2.36%) |
Apr 08, 2019 | 6.330 | 6.431 | 6.300 | 6.350 | 251,038 | +0.00(+0.00%) |
Apr 05, 2019 | 6.270 | 6.390 | 6.130 | 6.350 | 830,300 | +0.11(+1.76%) |
Apr 04, 2019 | 5.870 | 6.295 | 5.870 | 6.240 | 610,896 | +0.36(+6.12%) |
Apr 03, 2019 | 6.330 | 6.362 | 5.850 | 5.880 | 1,821,458 | -0.40(-6.37%) |
Apr 02, 2019 | 6.770 | 6.800 | 6.190 | 6.280 | 973,103 | -0.49(-7.24%) |
Apr 01, 2019 | 6.820 | 6.930 | 6.720 | 6.770 | 331,758 | -0.03(-0.44%) |
Mar 29, 2019 | 6.650 | 6.900 | 6.650 | 6.800 | 644,000 | +0.16(+2.41%) |
Mar 28, 2019 | 6.610 | 6.720 | 6.585 | 6.640 | 563,932 | +0.04(+0.61%) |
Mar 27, 2019 | 6.630 | 6.680 | 6.580 | 6.600 | 258,275 | -0.02(-0.30%) |
Mar 26, 2019 | 6.610 | 6.730 | 6.500 | 6.620 | 404,314 | +0.02(+0.30%) |
Mar 25, 2019 | 6.600 | 6.680 | 6.500 | 6.600 | 689,329 | -0.01(-0.15%) |
Mar 22, 2019 | 6.590 | 6.810 | 6.500 | 6.610 | 622,000 | -0.15(-2.22%) |
Mar 21, 2019 | 6.700 | 6.800 | 6.640 | 6.760 | 323,175 | +0.01(+0.15%) |
Mar 20, 2019 | 6.720 | 6.850 | 6.650 | 6.750 | 554,374 | +0.09(+1.35%) |
Mar 19, 2019 | 6.750 | 6.880 | 6.430 | 6.660 | 1,266,096 | -0.06(-0.89%) |
Mar 18, 2019 | 6.400 | 6.840 | 6.400 | 6.720 | 1,120,901 | +0.36(+5.66%) |
Mar 15, 2019 | 6.870 | 6.955 | 6.100 | 6.360 | 2,729,200 | -1.02(-13.82%) |
Mar 14, 2019 | 7.510 | 7.610 | 7.220 | 7.380 | 672,291 | -0.13(-1.73%) |
Mar 13, 2019 | 7.280 | 7.560 | 7.200 | 7.510 | 684,334 | +0.27(+3.73%) |
Mar 12, 2019 | 7.160 | 7.265 | 7.045 | 7.240 | 414,704 | +0.08(+1.12%) |
Mar 11, 2019 | 7.230 | 7.290 | 6.940 | 7.160 | 678,947 | -0.05(-0.69%) |
Mar 08, 2019 | 7.380 | 7.410 | 7.105 | 7.210 | 285,000 | -0.24(-3.22%) |
Mar 07, 2019 | 7.480 | 7.520 | 7.300 | 7.450 | 251,046 | -0.04(-0.53%) |
Mar 06, 2019 | 7.680 | 7.680 | 7.400 | 7.490 | 184,146 | -0.16(-2.09%) |
Mar 05, 2019 | 7.730 | 7.740 | 7.620 | 7.650 | 427,450 | -0.08(-1.03%) |
Mar 04, 2019 | 7.770 | 7.770 | 7.590 | 7.730 | 228,698 | -0.04(-0.51%) |
Mar 01, 2019 | 7.900 | 8.060 | 7.770 | 7.770 | 293,400 | -0.07(-0.89%) |
Feb 28, 2019 | 7.830 | 8.000 | 7.620 | 7.840 | 275,711 | -0.02(-0.25%) |
Feb 27, 2019 | 7.710 | 7.890 | 7.540 | 7.860 | 261,256 | +0.16(+2.08%) |
Feb 26, 2019 | 7.870 | 7.930 | 7.670 | 7.700 | 210,093 | -0.17(-2.16%) |
Feb 25, 2019 | 8.100 | 8.210 | 7.770 | 7.870 | 508,088 | -0.19(-2.36%) |
Feb 22, 2019 | 8.050 | 8.220 | 7.910 | 8.060 | 789,500 | +0.61(+8.19%) |
Feb 21, 2019 | 7.370 | 7.530 | 7.310 | 7.450 | 199,827 | +0.07(+0.95%) |
Feb 20, 2019 | 7.320 | 7.450 | 7.260 | 7.380 | 283,770 | +0.06(+0.82%) |
Feb 19, 2019 | 7.520 | 7.520 | 7.300 | 7.320 | 225,700 | -0.19(-2.53%) |
Feb 15, 2019 | 7.570 | 7.650 | 7.420 | 7.510 | 218,300 | -0.05(-0.66%) |
Feb 14, 2019 | 7.420 | 7.590 | 7.330 | 7.560 | 251,755 | +0.12(+1.61%) |
Feb 13, 2019 | 7.340 | 7.487 | 7.290 | 7.440 | 278,351 | +0.15(+2.06%) |
Feb 12, 2019 | 7.180 | 7.490 | 7.140 | 7.290 | 353,764 | +0.18(+2.53%) |
Feb 11, 2019 | 7.040 | 7.120 | 6.920 | 7.110 | 237,091 | +0.08(+1.14%) |
Feb 08, 2019 | 6.980 | 7.030 | 6.920 | 7.030 | 265,300 | +0.05(+0.72%) |
Feb 07, 2019 | 6.850 | 7.070 | 6.850 | 6.980 | 377,970 | +0.09(+1.31%) |
Feb 06, 2019 | 6.950 | 6.960 | 6.660 | 6.890 | 360,563 | -0.06(-0.86%) |
Feb 05, 2019 | 6.930 | 7.110 | 6.760 | 6.950 | 612,419 | +0.03(+0.43%) |
Feb 04, 2019 | 7.050 | 7.085 | 6.850 | 6.920 | 390,993 | -0.13(-1.84%) |