Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.229 | 7.563 | 7.075 | 7.331 | 845,710 | +0.07(+1.02%) |
Apr 29, 2019 | 7.174 | 7.304 | 7.100 | 7.257 | 272,381 | +0.08(+1.16%) |
Apr 26, 2019 | 7.090 | 7.202 | 7.044 | 7.174 | 181,583 | +0.08(+1.18%) |
Apr 25, 2019 | 7.341 | 7.359 | 7.090 | 7.090 | 258,186 | -0.26(-3.53%) |
Apr 24, 2019 | 7.127 | 7.415 | 7.062 | 7.350 | 291,614 | +0.27(+3.80%) |
Apr 23, 2019 | 6.951 | 7.118 | 6.924 | 7.081 | 547,571 | +0.12(+1.73%) |
Apr 22, 2019 | 7.276 | 7.359 | 6.951 | 6.961 | 338,989 | -0.33(-4.57%) |
Apr 18, 2019 | 7.304 | 7.331 | 7.189 | 7.294 | 320,117 | -0.02(-0.25%) |
Apr 17, 2019 | 7.489 | 7.554 | 7.304 | 7.313 | 252,855 | -0.15(-1.99%) |
Apr 16, 2019 | 7.257 | 7.480 | 7.235 | 7.461 | 365,094 | +0.17(+2.29%) |
Apr 15, 2019 | 7.248 | 7.322 | 7.174 | 7.294 | 384,406 | +0.03(+0.38%) |
Apr 12, 2019 | 7.285 | 7.406 | 7.248 | 7.266 | 133,247 | -0.01(-0.13%) |
Apr 11, 2019 | 7.276 | 7.341 | 7.211 | 7.276 | 165,865 | +0.06(+0.90%) |
Apr 10, 2019 | 7.100 | 7.239 | 6.979 | 7.211 | 286,848 | +0.06(+0.91%) |
Apr 09, 2019 | 7.192 | 7.266 | 7.109 | 7.146 | 501,312 | -0.09(-1.28%) |
Apr 08, 2019 | 7.452 | 7.456 | 7.192 | 7.239 | 274,276 | -0.22(-2.98%) |
Apr 05, 2019 | 7.378 | 7.498 | 7.341 | 7.461 | 503,750 | +0.04(+0.50%) |
Apr 04, 2019 | 7.341 | 7.517 | 7.322 | 7.424 | 251,299 | +0.06(+0.75%) |
Apr 03, 2019 | 7.507 | 7.582 | 7.266 | 7.368 | 354,131 | -0.10(-1.36%) |
Apr 02, 2019 | 7.480 | 7.563 | 7.424 | 7.470 | 474,859 | -0.03(-0.37%) |
Apr 01, 2019 | 7.368 | 7.582 | 7.368 | 7.498 | 320,659 | +0.18(+2.41%) |
Mar 29, 2019 | 7.452 | 7.480 | 7.220 | 7.322 | 264,444 | -0.08(-1.13%) |
Mar 28, 2019 | 7.331 | 7.443 | 7.229 | 7.406 | 513,528 | +0.10(+1.40%) |
Mar 27, 2019 | 7.192 | 7.350 | 7.174 | 7.304 | 152,655 | +0.10(+1.42%) |
Mar 26, 2019 | 7.266 | 7.350 | 7.165 | 7.202 | 165,102 | -0.01(-0.13%) |
Mar 25, 2019 | 7.304 | 7.359 | 7.155 | 7.211 | 198,872 | -0.10(-1.39%) |
Mar 22, 2019 | 7.507 | 7.507 | 7.229 | 7.313 | 208,340 | -0.25(-3.31%) |
Mar 21, 2019 | 7.517 | 7.702 | 7.489 | 7.563 | 433,266 | +0.03(+0.37%) |
Mar 20, 2019 | 7.433 | 7.600 | 7.331 | 7.535 | 214,047 | +0.08(+1.12%) |
Mar 19, 2019 | 7.406 | 7.637 | 7.406 | 7.452 | 326,529 | +0.07(+1.01%) |
Mar 18, 2019 | 7.276 | 7.433 | 7.229 | 7.378 | 289,053 | +0.16(+2.18%) |
Mar 15, 2019 | 7.211 | 7.257 | 7.090 | 7.220 | 1,061,340 | +0.01(+0.13%) |
Mar 14, 2019 | 7.341 | 7.368 | 7.165 | 7.211 | 202,072 | -0.16(-2.14%) |
Mar 13, 2019 | 7.470 | 7.498 | 7.331 | 7.368 | 349,204 | -0.10(-1.36%) |
Mar 12, 2019 | 7.415 | 7.517 | 7.368 | 7.470 | 191,605 | +0.06(+0.88%) |
Mar 11, 2019 | 7.257 | 7.452 | 7.192 | 7.406 | 258,614 | +0.19(+2.70%) |
Mar 08, 2019 | 7.053 | 7.368 | 7.053 | 7.211 | 253,008 | +0.12(+1.70%) |
Mar 07, 2019 | 7.146 | 7.146 | 6.951 | 7.090 | 368,747 | -0.06(-0.78%) |
Mar 06, 2019 | 7.480 | 7.489 | 7.114 | 7.146 | 717,544 | -0.30(-3.99%) |
Mar 05, 2019 | 7.498 | 7.550 | 7.359 | 7.443 | 295,851 | -0.11(-1.47%) |
Mar 04, 2019 | 7.498 | 7.609 | 7.406 | 7.554 | 246,922 | +0.06(+0.87%) |
Mar 01, 2019 | 7.591 | 7.684 | 7.368 | 7.489 | 336,733 | -0.07(-0.98%) |
Feb 28, 2019 | 7.582 | 7.646 | 7.433 | 7.563 | 332,843 | -0.06(-0.73%) |
Feb 27, 2019 | 7.767 | 7.795 | 7.572 | 7.619 | 309,141 | -0.15(-1.91%) |
Feb 26, 2019 | 7.887 | 7.948 | 7.716 | 7.767 | 266,023 | -0.16(-1.99%) |
Feb 25, 2019 | 7.878 | 7.934 | 7.841 | 7.925 | 219,666 | +0.02(+0.23%) |
Feb 22, 2019 | 7.832 | 7.962 | 7.832 | 7.906 | 235,745 | +0.10(+1.31%) |
Feb 21, 2019 | 7.925 | 7.925 | 7.637 | 7.804 | 301,270 | -0.15(-1.86%) |
Feb 20, 2019 | 7.887 | 8.073 | 7.887 | 7.952 | 226,329 | +0.06(+0.82%) |
Feb 19, 2019 | 7.730 | 7.952 | 7.693 | 7.887 | 307,982 | +0.10(+1.31%) |
Feb 15, 2019 | 7.915 | 7.989 | 7.646 | 7.786 | 316,233 | -0.11(-1.41%) |
Feb 14, 2019 | 7.730 | 7.989 | 7.721 | 7.897 | 466,999 | +0.10(+1.31%) |
Feb 13, 2019 | 7.823 | 7.971 | 7.702 | 7.795 | 421,323 | -0.03(-0.36%) |
Feb 12, 2019 | 7.415 | 7.860 | 7.415 | 7.823 | 436,109 | +0.43(+5.76%) |
Feb 11, 2019 | 7.387 | 7.470 | 7.350 | 7.396 | 226,314 | +0.02(+0.25%) |
Feb 08, 2019 | 7.322 | 7.396 | 7.257 | 7.378 | 258,618 | -0.04(-0.50%) |
Feb 07, 2019 | 7.461 | 7.461 | 7.248 | 7.415 | 259,445 | -0.06(-0.87%) |
Feb 06, 2019 | 7.415 | 7.665 | 7.415 | 7.480 | 259,366 | +0.04(+0.50%) |
Feb 05, 2019 | 7.341 | 7.554 | 7.285 | 7.443 | 424,560 | +0.10(+1.39%) |
Feb 04, 2019 | 7.100 | 7.359 | 7.072 | 7.341 | 590,986 | +0.24(+3.39%) |