Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.780 | 6.900 | 6.770 | 6.820 | 259,419 | +0.04(+0.59%) |
Apr 29, 2019 | 6.800 | 6.830 | 6.660 | 6.780 | 614,733 | -0.03(-0.44%) |
Apr 26, 2019 | 6.750 | 6.900 | 6.750 | 6.810 | 270,779 | +0.09(+1.34%) |
Apr 25, 2019 | 6.840 | 6.930 | 6.600 | 6.720 | 329,985 | -0.09(-1.32%) |
Apr 24, 2019 | 6.610 | 6.950 | 6.610 | 6.810 | 279,036 | +0.20(+3.03%) |
Apr 23, 2019 | 6.670 | 6.740 | 6.580 | 6.610 | 447,654 | -0.09(-1.34%) |
Apr 22, 2019 | 7.040 | 7.040 | 6.670 | 6.700 | 461,934 | -0.34(-4.83%) |
Apr 18, 2019 | 7.040 | 7.040 | 7.040 | 0 | -0.03(-0.42%) | |
Apr 17, 2019 | 7.030 | 7.120 | 7.010 | 7.070 | 426,241 | +0.05(+0.71%) |
Apr 16, 2019 | 7.100 | 7.100 | 6.940 | 7.020 | 447,589 | -0.13(-1.82%) |
Apr 15, 2019 | 7.040 | 7.240 | 7.040 | 7.150 | 213,868 | +0.03(+0.42%) |
Apr 12, 2019 | 7.270 | 7.340 | 7.060 | 7.120 | 238,750 | -0.12(-1.66%) |
Apr 11, 2019 | 7.260 | 7.280 | 7.180 | 7.240 | 226,482 | -0.07(-0.96%) |
Apr 10, 2019 | 7.370 | 7.490 | 7.310 | 7.310 | 511,562 | -0.06(-0.81%) |
Apr 09, 2019 | 7.240 | 7.450 | 7.190 | 7.370 | 505,814 | +0.15(+2.08%) |
Apr 08, 2019 | 7.100 | 7.240 | 7.090 | 7.220 | 218,619 | +0.10(+1.40%) |
Apr 05, 2019 | 7.170 | 7.170 | 7.040 | 7.120 | 257,520 | -0.07(-0.97%) |
Apr 04, 2019 | 6.850 | 7.190 | 6.780 | 7.190 | 231,794 | +0.30(+4.35%) |
Apr 03, 2019 | 6.900 | 6.940 | 6.850 | 6.890 | 274,787 | +0.00(+0.00%) |
Apr 02, 2019 | 6.890 | 6.960 | 6.850 | 6.890 | 242,215 | -0.01(-0.14%) |
Apr 01, 2019 | 7.000 | 7.000 | 6.890 | 6.900 | 590,331 | -0.11(-1.57%) |
Mar 29, 2019 | 7.130 | 7.210 | 7.010 | 7.010 | 366,692 | -0.08(-1.13%) |
Mar 28, 2019 | 7.370 | 7.370 | 7.080 | 7.090 | 488,416 | -0.35(-4.70%) |
Mar 27, 2019 | 7.430 | 7.560 | 7.380 | 7.440 | 489,475 | +0.07(+0.95%) |
Mar 26, 2019 | 7.470 | 7.510 | 7.360 | 7.370 | 520,070 | -0.10(-1.34%) |
Mar 25, 2019 | 7.450 | 7.580 | 7.420 | 7.470 | 398,630 | +0.03(+0.40%) |
Mar 22, 2019 | 7.260 | 7.480 | 7.260 | 7.440 | 419,315 | +0.20(+2.76%) |
Mar 21, 2019 | 7.260 | 7.350 | 7.120 | 7.240 | 983,083 | +0.02(+0.28%) |
Mar 20, 2019 | 7.060 | 7.220 | 6.970 | 7.220 | 577,935 | +0.15(+2.12%) |
Mar 19, 2019 | 7.020 | 7.120 | 6.980 | 7.070 | 805,631 | +0.10(+1.43%) |
Mar 18, 2019 | 7.140 | 7.140 | 6.870 | 6.970 | 763,943 | -0.18(-2.52%) |
Mar 15, 2019 | 7.130 | 7.150 | 6.980 | 7.150 | 2,115,063 | +0.06(+0.85%) |
Mar 14, 2019 | 7.190 | 7.250 | 7.070 | 7.090 | 321,244 | -0.19(-2.61%) |
Mar 13, 2019 | 7.250 | 7.290 | 7.150 | 7.280 | 557,797 | +0.03(+0.41%) |
Mar 12, 2019 | 6.910 | 7.250 | 6.910 | 7.250 | 708,879 | +0.35(+5.07%) |
Mar 11, 2019 | 7.000 | 7.050 | 6.860 | 6.900 | 703,891 | -0.09(-1.29%) |
Mar 08, 2019 | 6.790 | 7.030 | 6.720 | 6.990 | 607,130 | +0.25(+3.71%) |
Mar 07, 2019 | 6.390 | 6.780 | 6.390 | 6.740 | 500,983 | +0.36(+5.64%) |
Mar 06, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 925,036 | -0.17(-2.60%) |
Mar 05, 2019 | 6.510 | 6.610 | 6.470 | 6.550 | 744,805 | -0.02(-0.30%) |
Mar 04, 2019 | 6.620 | 6.630 | 6.450 | 6.570 | 766,777 | -0.05(-0.76%) |
Mar 01, 2019 | 6.810 | 6.870 | 6.620 | 6.620 | 653,794 | -0.24(-3.50%) |
Feb 28, 2019 | 6.900 | 6.940 | 6.820 | 6.860 | 862,760 | -0.07(-1.01%) |
Feb 27, 2019 | 6.630 | 6.980 | 6.620 | 6.930 | 961,705 | +0.28(+4.21%) |
Feb 26, 2019 | 6.700 | 6.750 | 6.630 | 6.650 | 451,818 | -0.09(-1.34%) |
Feb 25, 2019 | 6.890 | 6.980 | 6.740 | 6.740 | 634,566 | -0.15(-2.18%) |
Feb 22, 2019 | 7.000 | 7.030 | 6.880 | 6.890 | 414,906 | -0.09(-1.29%) |
Feb 21, 2019 | 6.850 | 6.990 | 6.770 | 6.980 | 582,545 | +0.10(+1.45%) |
Feb 20, 2019 | 6.960 | 7.000 | 6.860 | 6.880 | 493,291 | -0.06(-0.86%) |
Feb 19, 2019 | 6.910 | 7.200 | 6.900 | 6.940 | 700,275 | +0.13(+1.91%) |
Feb 15, 2019 | 6.810 | 6.810 | 6.810 | 0 | +0.18(+2.71%) | |
Feb 14, 2019 | 6.630 | 6.710 | 6.610 | 6.630 | 300,872 | +0.00(+0.00%) |
Feb 13, 2019 | 6.610 | 6.800 | 6.610 | 6.630 | 297,597 | -0.03(-0.45%) |
Feb 12, 2019 | 6.840 | 6.850 | 6.610 | 6.660 | 359,169 | -0.18(-2.63%) |
Feb 11, 2019 | 6.820 | 6.950 | 6.760 | 6.840 | 277,154 | -0.02(-0.29%) |
Feb 08, 2019 | 6.800 | 6.900 | 6.770 | 6.860 | 351,445 | +0.08(+1.18%) |
Feb 07, 2019 | 6.940 | 6.960 | 6.740 | 6.780 | 739,784 | -0.17(-2.45%) |
Feb 06, 2019 | 7.000 | 7.150 | 6.890 | 6.950 | 821,626 | -0.06(-0.86%) |
Feb 05, 2019 | 6.800 | 7.010 | 6.680 | 7.010 | 673,330 | +0.18(+2.64%) |
Feb 04, 2019 | 6.710 | 6.920 | 6.700 | 6.830 | 671,905 | +0.08(+1.19%) |