Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.481 | 7.481 | 7.362 | 7.457 | 176,561 | -0.01(-0.08%) |
Apr 29, 2019 | 7.445 | 7.487 | 7.428 | 7.463 | 137,663 | +0.03(+0.40%) |
Apr 26, 2019 | 7.332 | 7.439 | 7.331 | 7.434 | 176,115 | +0.10(+1.30%) |
Apr 25, 2019 | 7.362 | 7.392 | 7.225 | 7.338 | 247,662 | -0.03(-0.40%) |
Apr 24, 2019 | 7.368 | 7.428 | 7.368 | 7.368 | 144,508 | +0.00(+0.00%) |
Apr 23, 2019 | 7.362 | 7.439 | 7.356 | 7.368 | 168,676 | -0.01(-0.16%) |
Apr 22, 2019 | 7.326 | 7.416 | 7.326 | 7.380 | 227,625 | +0.05(+0.65%) |
Apr 18, 2019 | 7.445 | 7.498 | 7.332 | 7.332 | 293,805 | -0.12(-1.61%) |
Apr 17, 2019 | 7.506 | 7.524 | 7.417 | 7.453 | 196,556 | -0.04(-0.47%) |
Apr 16, 2019 | 7.405 | 7.524 | 7.393 | 7.488 | 303,181 | +0.08(+1.12%) |
Apr 15, 2019 | 7.358 | 7.405 | 7.340 | 7.405 | 180,785 | +0.08(+1.05%) |
Apr 12, 2019 | 7.429 | 7.430 | 7.287 | 7.328 | 284,092 | -0.09(-1.20%) |
Apr 11, 2019 | 7.304 | 7.423 | 7.297 | 7.417 | 356,203 | +0.14(+1.87%) |
Apr 10, 2019 | 7.180 | 7.287 | 7.180 | 7.281 | 245,178 | +0.11(+1.49%) |
Apr 09, 2019 | 7.174 | 7.216 | 7.168 | 7.174 | 194,099 | +0.00(+0.00%) |
Apr 08, 2019 | 7.150 | 7.186 | 7.121 | 7.174 | 220,057 | +0.01(+0.17%) |
Apr 05, 2019 | 7.115 | 7.162 | 7.102 | 7.162 | 138,416 | +0.05(+0.75%) |
Apr 04, 2019 | 7.109 | 7.145 | 7.091 | 7.109 | 184,599 | -0.01(-0.17%) |
Apr 03, 2019 | 7.109 | 7.121 | 7.056 | 7.121 | 223,696 | +0.02(+0.25%) |
Apr 02, 2019 | 6.996 | 7.109 | 6.973 | 7.103 | 271,654 | +0.11(+1.61%) |
Apr 01, 2019 | 6.943 | 7.008 | 6.913 | 6.990 | 377,680 | +0.12(+1.72%) |
Mar 29, 2019 | 6.931 | 6.960 | 6.866 | 6.872 | 238,853 | -0.06(-0.85%) |
Mar 28, 2019 | 6.967 | 6.996 | 6.872 | 6.931 | 420,368 | -0.01(-0.17%) |
Mar 27, 2019 | 6.866 | 6.967 | 6.866 | 6.943 | 202,097 | +0.08(+1.21%) |
Mar 26, 2019 | 6.860 | 6.937 | 6.854 | 6.860 | 164,207 | +0.02(+0.35%) |
Mar 25, 2019 | 6.878 | 6.896 | 6.807 | 6.836 | 207,529 | -0.04(-0.52%) |
Mar 22, 2019 | 6.925 | 6.967 | 6.860 | 6.872 | 188,719 | -0.05(-0.77%) |
Mar 21, 2019 | 6.902 | 6.985 | 6.902 | 6.925 | 129,294 | +0.01(+0.17%) |
Mar 20, 2019 | 6.979 | 6.990 | 6.902 | 6.913 | 170,853 | -0.05(-0.68%) |
Mar 19, 2019 | 7.073 | 7.079 | 6.949 | 6.961 | 243,270 | -0.08(-1.11%) |
Mar 18, 2019 | 6.986 | 7.039 | 6.962 | 7.039 | 272,191 | +0.06(+0.93%) |
Mar 15, 2019 | 6.921 | 6.974 | 6.921 | 6.974 | 385,710 | +0.05(+0.68%) |
Mar 14, 2019 | 6.921 | 6.939 | 6.909 | 6.927 | 172,430 | +0.02(+0.26%) |
Mar 13, 2019 | 6.833 | 6.927 | 6.833 | 6.909 | 154,370 | +0.08(+1.21%) |
Mar 12, 2019 | 6.939 | 6.939 | 6.803 | 6.827 | 144,016 | -0.09(-1.36%) |
Mar 11, 2019 | 6.780 | 6.957 | 6.777 | 6.921 | 247,080 | +0.18(+2.62%) |
Mar 08, 2019 | 6.692 | 6.792 | 6.692 | 6.745 | 90,655 | +0.02(+0.35%) |
Mar 07, 2019 | 6.739 | 6.762 | 6.680 | 6.721 | 139,599 | -0.01(-0.17%) |
Mar 06, 2019 | 6.745 | 6.774 | 6.715 | 6.733 | 123,072 | -0.04(-0.61%) |
Mar 05, 2019 | 6.886 | 6.886 | 6.715 | 6.774 | 255,957 | -0.11(-1.54%) |
Mar 04, 2019 | 6.927 | 6.939 | 6.815 | 6.880 | 219,799 | -0.02(-0.26%) |
Mar 01, 2019 | 6.927 | 6.951 | 6.803 | 6.898 | 375,524 | +0.01(+0.17%) |
Feb 28, 2019 | 6.986 | 6.993 | 6.880 | 6.886 | 325,139 | -0.09(-1.27%) |
Feb 27, 2019 | 7.045 | 7.045 | 6.954 | 6.974 | 135,253 | -0.07(-1.00%) |
Feb 26, 2019 | 7.098 | 7.098 | 6.980 | 7.045 | 250,454 | -0.05(-0.75%) |
Feb 25, 2019 | 7.092 | 7.098 | 6.957 | 7.098 | 335,930 | +0.00(+0.00%) |
Feb 22, 2019 | 7.039 | 7.098 | 6.998 | 7.098 | 528,145 | +0.04(+0.58%) |
Feb 21, 2019 | 6.968 | 7.069 | 6.945 | 7.057 | 251,104 | +0.11(+1.61%) |
Feb 20, 2019 | 6.974 | 7.039 | 6.898 | 6.945 | 342,885 | -0.03(-0.42%) |
Feb 19, 2019 | 7.069 | 7.080 | 6.951 | 6.974 | 408,734 | -0.08(-1.19%) |
Feb 15, 2019 | 7.017 | 7.070 | 6.985 | 7.058 | 276,924 | +0.05(+0.67%) |
Feb 14, 2019 | 6.952 | 7.040 | 6.923 | 7.011 | 190,970 | +0.03(+0.42%) |
Feb 13, 2019 | 7.005 | 7.029 | 6.947 | 6.982 | 185,590 | -0.02(-0.33%) |
Feb 12, 2019 | 7.052 | 7.058 | 6.935 | 7.005 | 444,582 | -0.03(-0.42%) |
Feb 11, 2019 | 6.882 | 7.046 | 6.812 | 7.034 | 406,633 | +0.16(+2.39%) |
Feb 08, 2019 | 6.806 | 6.876 | 6.753 | 6.870 | 218,364 | +0.06(+0.86%) |
Feb 07, 2019 | 6.759 | 6.824 | 6.724 | 6.812 | 303,857 | +0.05(+0.69%) |
Feb 06, 2019 | 6.472 | 6.865 | 6.443 | 6.765 | 585,373 | +0.32(+5.00%) |
Feb 05, 2019 | 6.419 | 6.443 | 6.384 | 6.443 | 124,885 | +0.06(+0.92%) |
Feb 04, 2019 | 6.414 | 6.425 | 6.367 | 6.384 | 168,116 | -0.04(-0.55%) |