Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.477 | 7.477 | 7.358 | 7.454 | 176,651 | -0.01(-0.08%) |
Apr 29, 2019 | 7.442 | 7.483 | 7.424 | 7.459 | 137,733 | +0.03(+0.40%) |
Apr 26, 2019 | 7.329 | 7.436 | 7.327 | 7.430 | 176,205 | +0.10(+1.30%) |
Apr 25, 2019 | 7.358 | 7.388 | 7.221 | 7.334 | 247,788 | -0.03(-0.40%) |
Apr 24, 2019 | 7.364 | 7.424 | 7.364 | 7.364 | 144,582 | +0.00(+0.00%) |
Apr 23, 2019 | 7.358 | 7.436 | 7.352 | 7.364 | 168,762 | -0.01(-0.16%) |
Apr 22, 2019 | 7.323 | 7.412 | 7.323 | 7.376 | 227,741 | +0.05(+0.65%) |
Apr 18, 2019 | 7.442 | 7.494 | 7.329 | 7.329 | 293,955 | -0.12(-1.61%) |
Apr 17, 2019 | 7.502 | 7.520 | 7.413 | 7.449 | 196,657 | -0.04(-0.47%) |
Apr 16, 2019 | 7.401 | 7.520 | 7.390 | 7.484 | 303,336 | +0.08(+1.12%) |
Apr 15, 2019 | 7.354 | 7.401 | 7.336 | 7.401 | 180,878 | +0.08(+1.05%) |
Apr 12, 2019 | 7.425 | 7.426 | 7.283 | 7.324 | 284,237 | -0.09(-1.20%) |
Apr 11, 2019 | 7.301 | 7.419 | 7.293 | 7.413 | 356,385 | +0.14(+1.87%) |
Apr 10, 2019 | 7.176 | 7.283 | 7.176 | 7.277 | 245,303 | +0.11(+1.49%) |
Apr 09, 2019 | 7.170 | 7.212 | 7.165 | 7.170 | 194,198 | +0.00(+0.00%) |
Apr 08, 2019 | 7.147 | 7.182 | 7.117 | 7.170 | 220,169 | +0.01(+0.17%) |
Apr 05, 2019 | 7.111 | 7.159 | 7.098 | 7.159 | 138,487 | +0.05(+0.75%) |
Apr 04, 2019 | 7.105 | 7.141 | 7.088 | 7.105 | 184,693 | -0.01(-0.17%) |
Apr 03, 2019 | 7.105 | 7.117 | 7.052 | 7.117 | 223,810 | +0.02(+0.25%) |
Apr 02, 2019 | 6.993 | 7.105 | 6.969 | 7.099 | 271,793 | +0.11(+1.61%) |
Apr 01, 2019 | 6.940 | 7.005 | 6.910 | 6.987 | 377,873 | +0.12(+1.72%) |
Mar 29, 2019 | 6.928 | 6.956 | 6.863 | 6.868 | 238,975 | -0.06(-0.85%) |
Mar 28, 2019 | 6.963 | 6.993 | 6.868 | 6.928 | 420,583 | -0.01(-0.17%) |
Mar 27, 2019 | 6.863 | 6.963 | 6.863 | 6.940 | 202,200 | +0.08(+1.21%) |
Mar 26, 2019 | 6.857 | 6.934 | 6.851 | 6.857 | 164,291 | +0.02(+0.35%) |
Mar 25, 2019 | 6.874 | 6.892 | 6.803 | 6.833 | 207,634 | -0.04(-0.52%) |
Mar 22, 2019 | 6.922 | 6.963 | 6.857 | 6.868 | 188,815 | -0.05(-0.77%) |
Mar 21, 2019 | 6.898 | 6.981 | 6.898 | 6.922 | 129,360 | +0.01(+0.17%) |
Mar 20, 2019 | 6.975 | 6.987 | 6.898 | 6.910 | 170,940 | -0.05(-0.68%) |
Mar 19, 2019 | 7.070 | 7.076 | 6.945 | 6.957 | 243,395 | -0.08(-1.11%) |
Mar 18, 2019 | 6.982 | 7.035 | 6.959 | 7.035 | 272,329 | +0.06(+0.93%) |
Mar 15, 2019 | 6.918 | 6.971 | 6.918 | 6.971 | 385,907 | +0.05(+0.68%) |
Mar 14, 2019 | 6.918 | 6.935 | 6.906 | 6.924 | 172,518 | +0.02(+0.26%) |
Mar 13, 2019 | 6.829 | 6.924 | 6.829 | 6.906 | 154,449 | +0.08(+1.21%) |
Mar 12, 2019 | 6.935 | 6.935 | 6.800 | 6.824 | 144,090 | -0.09(-1.36%) |
Mar 11, 2019 | 6.776 | 6.953 | 6.773 | 6.918 | 247,206 | +0.18(+2.62%) |
Mar 08, 2019 | 6.688 | 6.788 | 6.688 | 6.741 | 90,701 | +0.02(+0.35%) |
Mar 07, 2019 | 6.735 | 6.759 | 6.676 | 6.718 | 139,670 | -0.01(-0.18%) |
Mar 06, 2019 | 6.741 | 6.771 | 6.712 | 6.729 | 123,135 | -0.04(-0.61%) |
Mar 05, 2019 | 6.882 | 6.882 | 6.712 | 6.771 | 256,088 | -0.11(-1.54%) |
Mar 04, 2019 | 6.924 | 6.935 | 6.812 | 6.877 | 219,911 | -0.02(-0.26%) |
Mar 01, 2019 | 6.924 | 6.947 | 6.800 | 6.894 | 375,716 | +0.01(+0.17%) |
Feb 28, 2019 | 6.982 | 6.989 | 6.877 | 6.882 | 325,305 | -0.09(-1.27%) |
Feb 27, 2019 | 7.041 | 7.041 | 6.950 | 6.971 | 135,322 | -0.07(-1.00%) |
Feb 26, 2019 | 7.094 | 7.094 | 6.977 | 7.041 | 250,581 | -0.05(-0.75%) |
Feb 25, 2019 | 7.088 | 7.094 | 6.953 | 7.094 | 336,101 | +0.00(+0.00%) |
Feb 22, 2019 | 7.035 | 7.094 | 6.994 | 7.094 | 528,415 | +0.04(+0.58%) |
Feb 21, 2019 | 6.965 | 7.065 | 6.941 | 7.053 | 251,232 | +0.11(+1.61%) |
Feb 20, 2019 | 6.971 | 7.035 | 6.894 | 6.941 | 343,060 | -0.03(-0.42%) |
Feb 19, 2019 | 7.065 | 7.077 | 6.947 | 6.971 | 408,943 | -0.08(-1.19%) |
Feb 15, 2019 | 7.013 | 7.066 | 6.981 | 7.054 | 277,066 | +0.05(+0.67%) |
Feb 14, 2019 | 6.949 | 7.037 | 6.920 | 7.007 | 191,068 | +0.03(+0.42%) |
Feb 13, 2019 | 7.002 | 7.025 | 6.943 | 6.978 | 185,685 | -0.02(-0.33%) |
Feb 12, 2019 | 7.048 | 7.054 | 6.931 | 7.002 | 444,809 | -0.03(-0.42%) |
Feb 11, 2019 | 6.879 | 7.043 | 6.808 | 7.031 | 406,841 | +0.16(+2.39%) |
Feb 08, 2019 | 6.803 | 6.873 | 6.750 | 6.867 | 218,475 | +0.06(+0.86%) |
Feb 07, 2019 | 6.756 | 6.820 | 6.721 | 6.808 | 304,012 | +0.05(+0.69%) |
Feb 06, 2019 | 6.469 | 6.861 | 6.440 | 6.762 | 585,672 | +0.32(+5.00%) |
Feb 05, 2019 | 6.416 | 6.440 | 6.381 | 6.440 | 124,949 | +0.06(+0.92%) |
Feb 04, 2019 | 6.410 | 6.422 | 6.364 | 6.381 | 168,202 | -0.04(-0.55%) |