Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.181 | 7.450 | 7.181 | 7.310 | 2,085 | +0.10(+1.39%) |
Apr 29, 2019 | 7.300 | 7.320 | 7.210 | 7.210 | 1,867 | +0.00(+0.00%) |
Apr 26, 2019 | 7.250 | 7.286 | 7.130 | 7.210 | 3,900 | -0.04(-0.55%) |
Apr 25, 2019 | 7.120 | 7.250 | 7.120 | 7.250 | 8,338 | +0.10(+1.40%) |
Apr 24, 2019 | 7.150 | 7.300 | 7.150 | 7.150 | 4,124 | +0.00(+0.00%) |
Apr 23, 2019 | 7.200 | 7.288 | 7.150 | 7.150 | 1,960 | -0.13(-1.79%) |
Apr 22, 2019 | 7.300 | 7.300 | 7.100 | 7.280 | 1,586 | +0.17(+2.46%) |
Apr 18, 2019 | 7.070 | 7.185 | 7.070 | 7.105 | 1,800 | +0.01(+0.08%) |
Apr 17, 2019 | 7.160 | 7.270 | 7.100 | 7.100 | 2,334 | +0.08(+1.14%) |
Apr 16, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 1,998 | -0.21(-2.90%) |
Apr 15, 2019 | 7.204 | 7.250 | 7.204 | 7.230 | 910 | +0.00(+0.00%) |
Apr 12, 2019 | 7.290 | 7.290 | 7.197 | 7.230 | 3,200 | +0.05(+0.70%) |
Apr 11, 2019 | 6.920 | 7.350 | 6.920 | 7.180 | 22,256 | +0.19(+2.72%) |
Apr 10, 2019 | 7.100 | 7.100 | 6.800 | 6.990 | 6,804 | -0.11(-1.55%) |
Apr 09, 2019 | 7.010 | 7.100 | 6.947 | 7.100 | 6,798 | +0.05(+0.71%) |
Apr 08, 2019 | 7.060 | 7.095 | 7.035 | 7.050 | 4,238 | +0.03(+0.43%) |
Apr 05, 2019 | 7.050 | 7.100 | 6.984 | 7.020 | 3,200 | +0.02(+0.29%) |
Apr 04, 2019 | 7.000 | 7.100 | 6.930 | 7.000 | 5,935 | -0.06(-0.87%) |
Apr 03, 2019 | 7.010 | 7.085 | 6.948 | 7.061 | 15,023 | -0.04(-0.55%) |
Apr 02, 2019 | 7.280 | 7.280 | 7.011 | 7.100 | 5,780 | -0.09(-1.25%) |
Apr 01, 2019 | 7.350 | 7.350 | 7.190 | 7.190 | 4,614 | -0.02(-0.28%) |
Mar 29, 2019 | 7.140 | 7.280 | 7.130 | 7.210 | 5,500 | -0.09(-1.23%) |
Mar 28, 2019 | 7.125 | 7.331 | 7.125 | 7.300 | 2,594 | -0.00(-0.06%) |
Mar 27, 2019 | 7.210 | 7.440 | 7.100 | 7.304 | 3,200 | +0.09(+1.31%) |
Mar 26, 2019 | 7.140 | 7.220 | 7.100 | 7.210 | 4,154 | +0.12(+1.69%) |
Mar 25, 2019 | 7.310 | 7.310 | 7.000 | 7.090 | 7,442 | -0.18(-2.48%) |
Mar 22, 2019 | 7.250 | 7.450 | 7.232 | 7.270 | 3,800 | +0.04(+0.55%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.150 | 7.230 | 2,688 | +0.11(+1.55%) |
Mar 20, 2019 | 7.020 | 7.300 | 6.913 | 7.120 | 7,450 | -0.00(-0.00%) |
Mar 19, 2019 | 6.966 | 7.120 | 6.966 | 7.120 | 5,607 | +0.19(+2.74%) |
Mar 18, 2019 | 6.990 | 7.077 | 6.802 | 6.930 | 12,956 | -0.15(-2.12%) |
Mar 15, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 200 | +0.04(+0.50%) |
Mar 14, 2019 | 7.000 | 7.045 | 6.980 | 7.045 | 1,222 | +0.02(+0.35%) |
Mar 13, 2019 | 7.018 | 7.149 | 7.018 | 7.020 | 2,118 | +0.01(+0.14%) |
Mar 12, 2019 | 7.130 | 7.340 | 7.010 | 7.010 | 7,339 | -0.20(-2.84%) |
Mar 11, 2019 | 7.070 | 7.300 | 7.070 | 7.215 | 3,389 | -0.12(-1.57%) |
Mar 08, 2019 | 7.210 | 7.330 | 7.090 | 7.330 | 600 | +0.18(+2.50%) |
Mar 07, 2019 | 7.091 | 7.345 | 7.091 | 7.151 | 3,546 | -0.05(-0.68%) |
Mar 06, 2019 | 7.330 | 7.470 | 7.080 | 7.200 | 6,858 | +0.03(+0.42%) |
Mar 05, 2019 | 7.100 | 7.500 | 7.100 | 7.170 | 4,602 | -0.06(-0.83%) |
Mar 04, 2019 | 7.450 | 7.500 | 7.010 | 7.230 | 4,287 | -0.22(-2.95%) |
Mar 01, 2019 | 7.250 | 7.490 | 7.120 | 7.450 | 7,700 | +0.42(+5.97%) |
Feb 28, 2019 | 7.240 | 7.240 | 7.030 | 7.030 | 1,345 | -0.06(-0.85%) |
Feb 27, 2019 | 7.470 | 7.490 | 7.070 | 7.090 | 2,488 | -0.11(-1.53%) |
Feb 26, 2019 | 7.230 | 7.460 | 7.200 | 7.200 | 7,377 | -0.05(-0.69%) |
Feb 25, 2019 | 7.440 | 7.530 | 7.220 | 7.250 | 5,010 | -0.32(-4.23%) |
Feb 22, 2019 | 7.200 | 7.570 | 7.200 | 7.570 | 4,600 | +0.37(+5.14%) |
Feb 21, 2019 | 7.390 | 7.560 | 7.200 | 7.200 | 7,868 | -0.18(-2.44%) |
Feb 20, 2019 | 7.440 | 7.650 | 7.300 | 7.380 | 9,114 | -0.17(-2.25%) |
Feb 19, 2019 | 7.268 | 7.650 | 7.268 | 7.550 | 8,646 | +0.35(+4.86%) |
Feb 15, 2019 | 7.140 | 7.600 | 7.050 | 7.200 | 19,800 | +0.11(+1.55%) |
Feb 14, 2019 | 6.800 | 7.230 | 6.800 | 7.090 | 12,620 | +0.24(+3.56%) |
Feb 13, 2019 | 6.881 | 6.990 | 6.846 | 6.846 | 1,961 | -0.07(-1.00%) |
Feb 12, 2019 | 6.915 | 6.955 | 6.860 | 6.915 | 5,090 | +0.09(+1.39%) |
Feb 11, 2019 | 6.990 | 6.990 | 6.820 | 6.820 | 4,497 | -0.11(-1.64%) |
Feb 08, 2019 | 6.920 | 6.950 | 6.905 | 6.934 | 2,500 | -0.02(-0.23%) |
Feb 07, 2019 | 6.980 | 7.000 | 6.900 | 6.950 | 2,472 | +0.08(+1.12%) |
Feb 06, 2019 | 6.800 | 7.000 | 6.800 | 6.873 | 4,596 | -0.03(-0.39%) |
Feb 05, 2019 | 7.000 | 7.000 | 6.900 | 6.900 | 4,264 | -0.05(-0.79%) |
Feb 04, 2019 | 6.926 | 6.955 | 6.870 | 6.955 | 1,935 | -0.04(-0.51%) |