Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.439 | 7.439 | 7.412 | 7.425 | 112,312 | -0.02(-0.28%) |
Apr 29, 2019 | 7.391 | 7.460 | 7.370 | 7.446 | 340,233 | +0.03(+0.46%) |
Apr 26, 2019 | 7.398 | 7.412 | 7.377 | 7.412 | 60,473 | +0.02(+0.33%) |
Apr 25, 2019 | 7.418 | 7.425 | 7.370 | 7.387 | 102,820 | -0.04(-0.51%) |
Apr 24, 2019 | 7.377 | 7.439 | 7.377 | 7.425 | 143,787 | +0.04(+0.56%) |
Apr 23, 2019 | 7.391 | 7.398 | 7.370 | 7.384 | 170,330 | +0.00(+0.00%) |
Apr 22, 2019 | 7.364 | 7.405 | 7.364 | 7.384 | 127,234 | +0.01(+0.09%) |
Apr 18, 2019 | 7.377 | 7.418 | 7.370 | 7.377 | 146,592 | +0.01(+0.09%) |
Apr 17, 2019 | 7.329 | 7.384 | 7.329 | 7.370 | 290,908 | +0.05(+0.62%) |
Apr 16, 2019 | 7.332 | 7.338 | 7.325 | 7.325 | 128,438 | -0.01(-0.19%) |
Apr 15, 2019 | 7.346 | 7.352 | 7.332 | 7.339 | 117,352 | +0.00(+0.00%) |
Apr 12, 2019 | 7.373 | 7.373 | 7.318 | 7.339 | 241,538 | -0.03(-0.46%) |
Apr 11, 2019 | 7.352 | 7.380 | 7.352 | 7.373 | 74,220 | +0.01(+0.09%) |
Apr 10, 2019 | 7.346 | 7.373 | 7.332 | 7.366 | 73,153 | +0.03(+0.37%) |
Apr 09, 2019 | 7.325 | 7.352 | 7.318 | 7.339 | 79,601 | +0.00(+0.00%) |
Apr 08, 2019 | 7.332 | 7.339 | 7.318 | 7.339 | 88,557 | +0.01(+0.19%) |
Apr 05, 2019 | 7.325 | 7.332 | 7.305 | 7.325 | 90,796 | -0.01(-0.09%) |
Apr 04, 2019 | 7.339 | 7.339 | 7.325 | 7.332 | 99,908 | +0.00(+0.00%) |
Apr 03, 2019 | 7.332 | 7.336 | 7.319 | 7.332 | 62,323 | -0.01(-0.09%) |
Apr 02, 2019 | 7.311 | 7.339 | 7.311 | 7.339 | 98,269 | +0.02(+0.28%) |
Apr 01, 2019 | 7.332 | 7.339 | 7.311 | 7.318 | 228,942 | -0.02(-0.28%) |
Mar 29, 2019 | 7.298 | 7.339 | 7.291 | 7.339 | 257,914 | +0.03(+0.47%) |
Mar 28, 2019 | 7.305 | 7.311 | 7.284 | 7.305 | 193,650 | +0.00(+0.00%) |
Mar 27, 2019 | 7.305 | 7.318 | 7.298 | 7.305 | 127,132 | -0.01(-0.09%) |
Mar 26, 2019 | 7.305 | 7.332 | 7.291 | 7.311 | 102,572 | +0.01(+0.09%) |
Mar 25, 2019 | 7.318 | 7.339 | 7.305 | 7.305 | 126,255 | -0.03(-0.37%) |
Mar 22, 2019 | 7.339 | 7.366 | 7.325 | 7.332 | 171,358 | -0.00(-0.05%) |
Mar 21, 2019 | 7.352 | 7.373 | 7.332 | 7.335 | 128,233 | -0.02(-0.27%) |
Mar 20, 2019 | 7.294 | 7.376 | 7.287 | 7.355 | 145,891 | +0.07(+0.94%) |
Mar 19, 2019 | 7.307 | 7.307 | 7.273 | 7.287 | 161,494 | -0.02(-0.28%) |
Mar 18, 2019 | 7.267 | 7.307 | 7.267 | 7.307 | 70,019 | +0.04(+0.56%) |
Mar 15, 2019 | 7.273 | 7.294 | 7.253 | 7.267 | 450,073 | -0.01(-0.09%) |
Mar 14, 2019 | 7.239 | 7.273 | 7.231 | 7.273 | 174,724 | +0.04(+0.57%) |
Mar 13, 2019 | 7.219 | 7.262 | 7.212 | 7.232 | 901,883 | +0.01(+0.19%) |
Mar 12, 2019 | 7.232 | 7.232 | 7.212 | 7.219 | 137,247 | -0.01(-0.09%) |
Mar 11, 2019 | 7.226 | 7.232 | 7.212 | 7.226 | 175,979 | +0.01(+0.19%) |
Mar 08, 2019 | 7.226 | 7.232 | 7.212 | 7.212 | 119,853 | -0.01(-0.19%) |
Mar 07, 2019 | 7.226 | 7.232 | 7.198 | 7.226 | 179,087 | +0.01(+0.09%) |
Mar 06, 2019 | 7.239 | 7.246 | 7.219 | 7.219 | 200,370 | -0.02(-0.28%) |
Mar 05, 2019 | 7.219 | 7.246 | 7.219 | 7.239 | 265,933 | +0.01(+0.19%) |
Mar 04, 2019 | 7.232 | 7.232 | 7.219 | 7.226 | 148,863 | +0.00(+0.00%) |
Mar 01, 2019 | 7.232 | 7.232 | 7.198 | 7.226 | 107,970 | +0.00(+0.00%) |
Feb 28, 2019 | 7.239 | 7.239 | 7.219 | 7.226 | 99,365 | -0.01(-0.09%) |
Feb 27, 2019 | 7.232 | 7.232 | 7.219 | 7.232 | 178,917 | +0.01(+0.19%) |
Feb 26, 2019 | 7.219 | 7.239 | 7.219 | 7.219 | 208,354 | +0.01(+0.19%) |
Feb 25, 2019 | 7.239 | 7.239 | 7.192 | 7.205 | 205,999 | -0.01(-0.19%) |
Feb 22, 2019 | 7.246 | 7.246 | 7.178 | 7.219 | 323,765 | -0.01(-0.19%) |
Feb 21, 2019 | 7.232 | 7.239 | 7.212 | 7.232 | 202,942 | +0.01(+0.09%) |
Feb 20, 2019 | 7.198 | 7.232 | 7.198 | 7.226 | 250,377 | +0.04(+0.57%) |
Feb 19, 2019 | 7.198 | 7.198 | 7.185 | 7.185 | 147,297 | -0.01(-0.09%) |
Feb 15, 2019 | 7.178 | 7.198 | 7.178 | 7.192 | 90,513 | +0.02(+0.29%) |
Feb 14, 2019 | 7.164 | 7.192 | 7.164 | 7.171 | 84,501 | +0.00(+0.01%) |
Feb 13, 2019 | 7.167 | 7.185 | 7.160 | 7.170 | 70,521 | +0.00(+0.05%) |
Feb 12, 2019 | 7.167 | 7.181 | 7.140 | 7.167 | 177,002 | +0.01(+0.19%) |
Feb 11, 2019 | 7.167 | 7.174 | 7.153 | 7.153 | 107,813 | -0.03(-0.38%) |
Feb 08, 2019 | 7.221 | 7.221 | 7.140 | 7.181 | 127,182 | -0.03(-0.38%) |
Feb 07, 2019 | 7.187 | 7.215 | 7.187 | 7.208 | 92,604 | +0.03(+0.38%) |
Feb 06, 2019 | 7.181 | 7.201 | 7.174 | 7.181 | 135,163 | +0.01(+0.19%) |
Feb 05, 2019 | 7.187 | 7.201 | 7.160 | 7.167 | 175,032 | +0.00(+0.00%) |
Feb 04, 2019 | 7.208 | 7.208 | 7.160 | 7.167 | 114,269 | -0.04(-0.57%) |