Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.887 | 7.904 | 7.801 | 7.853 | 1,935,354 | -0.03(-0.44%) |
Apr 29, 2019 | 7.927 | 7.973 | 7.887 | 7.887 | 1,602,393 | -0.03(-0.44%) |
Apr 26, 2019 | 7.962 | 8.013 | 7.913 | 7.921 | 2,285,276 | -0.02(-0.29%) |
Apr 25, 2019 | 7.979 | 8.013 | 7.887 | 7.944 | 1,300,982 | -0.05(-0.58%) |
Apr 24, 2019 | 7.910 | 8.008 | 7.898 | 7.990 | 1,625,390 | +0.09(+1.16%) |
Apr 23, 2019 | 7.818 | 7.916 | 7.818 | 7.898 | 1,899,844 | +0.08(+1.03%) |
Apr 22, 2019 | 7.870 | 7.870 | 7.807 | 7.818 | 1,822,758 | -0.05(-0.58%) |
Apr 18, 2019 | 7.778 | 7.870 | 7.766 | 7.864 | 778,458 | +0.10(+1.33%) |
Apr 17, 2019 | 7.904 | 7.921 | 7.686 | 7.761 | 2,056,914 | -0.14(-1.75%) |
Apr 16, 2019 | 7.881 | 7.908 | 7.841 | 7.898 | 1,147,333 | +0.05(+0.66%) |
Apr 15, 2019 | 7.898 | 7.927 | 7.772 | 7.847 | 1,904,405 | -0.05(-0.65%) |
Apr 12, 2019 | 7.870 | 7.904 | 7.821 | 7.898 | 1,217,874 | +0.06(+0.81%) |
Apr 11, 2019 | 7.772 | 7.875 | 7.766 | 7.835 | 1,509,607 | +0.06(+0.81%) |
Apr 10, 2019 | 7.755 | 7.801 | 7.732 | 7.772 | 1,148,627 | +0.02(+0.22%) |
Apr 09, 2019 | 7.789 | 7.846 | 7.738 | 7.755 | 1,567,180 | -0.05(-0.66%) |
Apr 08, 2019 | 7.784 | 7.824 | 7.692 | 7.807 | 2,050,835 | +0.02(+0.30%) |
Apr 05, 2019 | 7.847 | 7.847 | 7.755 | 7.784 | 3,460,183 | +0.05(+0.59%) |
Apr 04, 2019 | 7.657 | 7.738 | 7.651 | 7.738 | 1,368,391 | +0.08(+1.05%) |
Apr 03, 2019 | 7.628 | 7.686 | 7.577 | 7.657 | 1,553,485 | +0.05(+0.60%) |
Apr 02, 2019 | 7.519 | 7.617 | 7.490 | 7.611 | 1,510,776 | +0.10(+1.30%) |
Apr 01, 2019 | 7.479 | 7.554 | 7.473 | 7.513 | 1,814,130 | +0.06(+0.77%) |
Mar 29, 2019 | 7.485 | 7.542 | 7.444 | 7.456 | 2,013,207 | -0.01(-0.08%) |
Mar 28, 2019 | 7.462 | 7.467 | 7.416 | 7.462 | 874,027 | +0.01(+0.15%) |
Mar 27, 2019 | 7.462 | 7.508 | 7.421 | 7.450 | 1,003,827 | -0.01(-0.08%) |
Mar 26, 2019 | 7.444 | 7.473 | 7.433 | 7.456 | 730,743 | +0.03(+0.46%) |
Mar 25, 2019 | 7.387 | 7.450 | 7.329 | 7.421 | 1,190,076 | +0.05(+0.62%) |
Mar 22, 2019 | 7.404 | 7.439 | 7.347 | 7.375 | 1,897,525 | -0.05(-0.62%) |
Mar 21, 2019 | 7.335 | 7.433 | 7.312 | 7.421 | 1,441,361 | +0.11(+1.49%) |
Mar 20, 2019 | 7.375 | 7.410 | 7.312 | 7.312 | 1,130,393 | -0.05(-0.70%) |
Mar 19, 2019 | 7.450 | 7.456 | 7.329 | 7.364 | 1,044,545 | -0.07(-1.00%) |
Mar 18, 2019 | 7.393 | 7.450 | 7.393 | 7.439 | 1,457,960 | +0.05(+0.62%) |
Mar 15, 2019 | 7.329 | 7.393 | 7.289 | 7.393 | 3,423,652 | +0.07(+0.94%) |
Mar 14, 2019 | 7.358 | 7.387 | 7.295 | 7.324 | 1,860,744 | -0.03(-0.39%) |
Mar 13, 2019 | 7.364 | 7.416 | 7.341 | 7.352 | 1,503,072 | -0.01(-0.08%) |
Mar 12, 2019 | 7.329 | 7.375 | 7.306 | 7.358 | 1,394,255 | +0.01(+0.16%) |
Mar 11, 2019 | 7.301 | 7.352 | 7.266 | 7.347 | 1,337,955 | +0.06(+0.87%) |
Mar 08, 2019 | 7.283 | 7.324 | 7.226 | 7.283 | 2,075,136 | -0.02(-0.31%) |
Mar 07, 2019 | 7.375 | 7.387 | 7.289 | 7.306 | 1,495,903 | -0.08(-1.09%) |
Mar 06, 2019 | 7.433 | 7.439 | 7.347 | 7.387 | 947,261 | -0.05(-0.62%) |
Mar 05, 2019 | 7.416 | 7.453 | 7.398 | 7.433 | 1,441,143 | +0.03(+0.47%) |
Mar 04, 2019 | 7.444 | 7.444 | 7.329 | 7.398 | 1,640,644 | -0.01(-0.08%) |
Mar 01, 2019 | 7.439 | 7.490 | 7.347 | 7.404 | 1,571,529 | -0.03(-0.46%) |
Feb 28, 2019 | 7.335 | 7.444 | 7.283 | 7.439 | 2,331,416 | +0.09(+1.17%) |
Feb 27, 2019 | 7.352 | 7.358 | 7.262 | 7.352 | 1,803,744 | +0.00(+0.00%) |
Feb 26, 2019 | 7.352 | 7.448 | 7.319 | 7.352 | 2,431,683 | +0.00(+0.00%) |
Feb 25, 2019 | 7.364 | 7.426 | 7.274 | 7.352 | 3,058,578 | +0.06(+0.77%) |
Feb 22, 2019 | 7.290 | 7.296 | 7.240 | 7.296 | 3,677,820 | +0.03(+0.39%) |
Feb 21, 2019 | 7.206 | 7.268 | 7.161 | 7.268 | 2,848,311 | +0.11(+1.49%) |
Feb 20, 2019 | 7.093 | 7.172 | 7.060 | 7.161 | 2,469,440 | +0.00(+0.00%) |
Feb 19, 2019 | 6.986 | 7.195 | 6.947 | 7.161 | 4,991,003 | +0.24(+3.41%) |
Feb 15, 2019 | 6.750 | 6.939 | 6.621 | 6.925 | 3,913,001 | +0.25(+3.71%) |
Feb 14, 2019 | 6.705 | 6.739 | 6.677 | 6.677 | 1,150,663 | -0.06(-0.84%) |
Feb 13, 2019 | 6.756 | 6.761 | 6.677 | 6.733 | 1,455,974 | -0.02(-0.33%) |
Feb 12, 2019 | 6.722 | 6.756 | 6.688 | 6.756 | 1,069,063 | +0.05(+0.76%) |
Feb 11, 2019 | 6.716 | 6.733 | 6.685 | 6.705 | 1,183,854 | +0.01(+0.08%) |
Feb 08, 2019 | 6.660 | 6.705 | 6.626 | 6.699 | 630,585 | +0.03(+0.42%) |
Feb 07, 2019 | 6.699 | 6.705 | 6.615 | 6.671 | 958,736 | -0.04(-0.59%) |
Feb 06, 2019 | 6.705 | 6.733 | 6.632 | 6.711 | 993,471 | -0.01(-0.17%) |
Feb 05, 2019 | 6.756 | 6.756 | 6.705 | 6.722 | 1,864,852 | -0.03(-0.42%) |
Feb 04, 2019 | 6.705 | 6.784 | 6.699 | 6.750 | 1,304,294 | +0.05(+0.67%) |