Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.328 | 8.498 | 8.312 | 8.458 | 56,929,832 | +0.11(+1.26%) |
Apr 29, 2019 | 8.385 | 8.409 | 8.150 | 8.352 | 77,222,696 | -0.07(-0.86%) |
Apr 26, 2019 | 8.118 | 8.458 | 8.053 | 8.425 | 192,918,336 | +0.82(+10.74%) |
Apr 25, 2019 | 7.705 | 7.713 | 7.559 | 7.608 | 64,877,636 | -0.14(-1.78%) |
Apr 24, 2019 | 7.648 | 7.778 | 7.608 | 7.745 | 49,156,300 | +0.06(+0.74%) |
Apr 23, 2019 | 7.575 | 7.697 | 7.527 | 7.689 | 48,790,396 | +0.12(+1.60%) |
Apr 22, 2019 | 7.631 | 7.631 | 7.535 | 7.567 | 48,575,856 | -0.04(-0.52%) |
Apr 18, 2019 | 7.583 | 7.663 | 7.551 | 7.607 | 37,464,756 | +0.04(+0.53%) |
Apr 17, 2019 | 7.488 | 7.631 | 7.480 | 7.567 | 38,513,780 | +0.11(+1.50%) |
Apr 16, 2019 | 7.424 | 7.488 | 7.360 | 7.456 | 51,408,340 | +0.02(+0.32%) |
Apr 15, 2019 | 7.551 | 7.567 | 7.376 | 7.432 | 51,726,316 | -0.10(-1.27%) |
Apr 12, 2019 | 7.543 | 7.647 | 7.520 | 7.528 | 48,516,000 | +0.05(+0.64%) |
Apr 11, 2019 | 7.448 | 7.496 | 7.432 | 7.480 | 33,251,968 | +0.05(+0.64%) |
Apr 10, 2019 | 7.352 | 7.448 | 7.328 | 7.432 | 35,738,456 | +0.10(+1.30%) |
Apr 09, 2019 | 7.384 | 7.456 | 7.304 | 7.336 | 37,495,320 | -0.07(-0.97%) |
Apr 08, 2019 | 7.312 | 7.424 | 7.304 | 7.408 | 32,917,256 | +0.04(+0.54%) |
Apr 05, 2019 | 7.304 | 7.384 | 7.233 | 7.368 | 47,522,480 | +0.01(+0.11%) |
Apr 04, 2019 | 7.336 | 7.408 | 7.312 | 7.360 | 49,562,312 | +0.09(+1.20%) |
Apr 03, 2019 | 7.225 | 7.384 | 7.217 | 7.273 | 71,097,744 | +0.10(+1.33%) |
Apr 02, 2019 | 7.129 | 7.193 | 7.097 | 7.177 | 38,528,804 | +0.02(+0.33%) |
Apr 01, 2019 | 7.058 | 7.169 | 7.058 | 7.153 | 57,311,476 | +0.16(+2.28%) |
Mar 29, 2019 | 7.010 | 7.081 | 6.938 | 6.994 | 42,636,608 | +0.01(+0.11%) |
Mar 28, 2019 | 6.890 | 7.034 | 6.882 | 6.986 | 48,846,632 | +0.12(+1.74%) |
Mar 27, 2019 | 6.970 | 7.058 | 6.866 | 6.866 | 49,705,664 | -0.11(-1.60%) |
Mar 26, 2019 | 6.803 | 6.978 | 6.803 | 6.978 | 60,045,780 | +0.20(+2.94%) |
Mar 25, 2019 | 6.819 | 6.890 | 6.747 | 6.779 | 57,557,452 | -0.02(-0.35%) |
Mar 22, 2019 | 6.874 | 6.906 | 6.787 | 6.803 | 52,681,276 | -0.12(-1.73%) |
Mar 21, 2019 | 6.771 | 6.922 | 6.763 | 6.922 | 58,803,340 | +0.14(+2.12%) |
Mar 20, 2019 | 6.906 | 6.906 | 6.755 | 6.779 | 68,462,064 | -0.15(-2.18%) |
Mar 19, 2019 | 6.858 | 7.066 | 6.858 | 6.930 | 71,924,656 | +0.10(+1.52%) |
Mar 18, 2019 | 6.731 | 6.827 | 6.707 | 6.827 | 44,356,212 | +0.11(+1.66%) |
Mar 15, 2019 | 6.707 | 6.747 | 6.667 | 6.715 | 83,553,448 | +0.02(+0.24%) |
Mar 14, 2019 | 6.787 | 6.811 | 6.691 | 6.699 | 45,570,468 | -0.10(-1.41%) |
Mar 13, 2019 | 6.842 | 6.890 | 6.771 | 6.795 | 61,525,028 | -0.03(-0.47%) |
Mar 12, 2019 | 6.890 | 6.930 | 6.811 | 6.827 | 47,458,988 | -0.03(-0.46%) |
Mar 11, 2019 | 6.739 | 6.874 | 6.731 | 6.858 | 46,288,616 | +0.15(+2.26%) |
Mar 08, 2019 | 6.691 | 6.747 | 6.643 | 6.707 | 54,944,500 | -0.05(-0.71%) |
Mar 07, 2019 | 6.819 | 6.827 | 6.651 | 6.755 | 68,148,720 | -0.08(-1.17%) |
Mar 06, 2019 | 6.970 | 6.994 | 6.819 | 6.835 | 63,229,104 | -0.15(-2.17%) |
Mar 05, 2019 | 7.010 | 7.018 | 6.930 | 6.986 | 49,399,004 | -0.03(-0.45%) |
Mar 04, 2019 | 7.034 | 7.145 | 6.978 | 7.018 | 57,985,256 | +0.02(+0.23%) |
Mar 01, 2019 | 7.050 | 7.081 | 6.938 | 7.002 | 47,327,768 | +0.02(+0.23%) |
Feb 28, 2019 | 6.986 | 7.002 | 6.850 | 6.986 | 54,096,484 | -0.01(-0.11%) |
Feb 27, 2019 | 7.034 | 7.097 | 6.994 | 6.994 | 42,789,164 | -0.08(-1.13%) |
Feb 26, 2019 | 6.970 | 7.121 | 6.946 | 7.073 | 48,141,924 | +0.10(+1.37%) |
Feb 25, 2019 | 6.986 | 7.050 | 6.970 | 6.978 | 70,988,416 | +0.04(+0.57%) |
Feb 22, 2019 | 6.954 | 6.970 | 6.819 | 6.938 | 51,405,292 | +0.00(+0.00%) |
Feb 21, 2019 | 7.121 | 7.129 | 6.930 | 6.938 | 56,142,752 | -0.18(-2.57%) |
Feb 20, 2019 | 7.034 | 7.153 | 7.026 | 7.121 | 69,443,520 | +0.09(+1.25%) |
Feb 19, 2019 | 6.795 | 7.050 | 6.795 | 7.034 | 47,608,928 | +0.23(+3.40%) |
Feb 15, 2019 | 6.763 | 6.819 | 6.699 | 6.803 | 72,913,728 | +0.10(+1.43%) |
Feb 14, 2019 | 6.675 | 6.747 | 6.627 | 6.707 | 29,565,042 | +0.01(+0.12%) |
Feb 13, 2019 | 6.731 | 6.898 | 6.683 | 6.699 | 34,114,136 | -0.04(-0.59%) |
Feb 12, 2019 | 6.675 | 6.747 | 6.675 | 6.739 | 32,921,490 | +0.10(+1.56%) |
Feb 11, 2019 | 6.699 | 6.723 | 6.604 | 6.635 | 34,390,792 | -0.05(-0.72%) |
Feb 08, 2019 | 6.604 | 6.699 | 6.500 | 6.683 | 48,521,020 | +0.06(+0.96%) |
Feb 07, 2019 | 6.866 | 6.866 | 6.604 | 6.619 | 69,201,336 | -0.33(-4.70%) |
Feb 06, 2019 | 7.002 | 7.089 | 6.914 | 6.946 | 40,970,944 | -0.02(-0.34%) |
Feb 05, 2019 | 6.914 | 6.978 | 6.890 | 6.970 | 32,813,246 | +0.04(+0.57%) |
Feb 04, 2019 | 6.930 | 6.930 | 6.842 | 6.930 | 36,152,860 | -0.02(-0.23%) |