Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.228 | 8.396 | 8.212 | 8.356 | 57,621,288 | +0.10(+1.26%) |
Apr 29, 2019 | 8.284 | 8.308 | 8.052 | 8.252 | 78,160,624 | -0.07(-0.86%) |
Apr 26, 2019 | 8.020 | 8.356 | 7.956 | 8.324 | 195,261,488 | +0.81(+10.74%) |
Apr 25, 2019 | 7.612 | 7.620 | 7.469 | 7.517 | 65,665,624 | -0.14(-1.78%) |
Apr 24, 2019 | 7.556 | 7.684 | 7.517 | 7.652 | 49,753,340 | +0.06(+0.74%) |
Apr 23, 2019 | 7.485 | 7.604 | 7.437 | 7.596 | 49,382,996 | +0.12(+1.60%) |
Apr 22, 2019 | 7.539 | 7.539 | 7.445 | 7.477 | 49,165,848 | -0.04(-0.52%) |
Apr 18, 2019 | 7.492 | 7.571 | 7.461 | 7.516 | 37,919,796 | +0.04(+0.53%) |
Apr 17, 2019 | 7.398 | 7.539 | 7.390 | 7.477 | 38,981,560 | +0.11(+1.50%) |
Apr 16, 2019 | 7.335 | 7.398 | 7.272 | 7.366 | 52,032,732 | +0.02(+0.32%) |
Apr 15, 2019 | 7.461 | 7.477 | 7.288 | 7.343 | 52,354,572 | -0.09(-1.27%) |
Apr 12, 2019 | 7.453 | 7.555 | 7.429 | 7.437 | 49,105,264 | +0.05(+0.64%) |
Apr 11, 2019 | 7.358 | 7.406 | 7.343 | 7.390 | 33,655,836 | +0.05(+0.64%) |
Apr 10, 2019 | 7.264 | 7.358 | 7.240 | 7.343 | 36,172,524 | +0.09(+1.30%) |
Apr 09, 2019 | 7.296 | 7.366 | 7.217 | 7.248 | 37,950,728 | -0.07(-0.97%) |
Apr 08, 2019 | 7.225 | 7.335 | 7.217 | 7.319 | 33,317,060 | +0.04(+0.54%) |
Apr 05, 2019 | 7.217 | 7.296 | 7.146 | 7.280 | 48,099,676 | +0.01(+0.11%) |
Apr 04, 2019 | 7.248 | 7.319 | 7.225 | 7.272 | 50,164,284 | +0.09(+1.20%) |
Apr 03, 2019 | 7.138 | 7.296 | 7.130 | 7.185 | 71,961,280 | +0.09(+1.33%) |
Apr 02, 2019 | 7.044 | 7.107 | 7.012 | 7.091 | 38,996,764 | +0.02(+0.33%) |
Apr 01, 2019 | 6.973 | 7.083 | 6.973 | 7.067 | 58,007,564 | +0.16(+2.28%) |
Mar 29, 2019 | 6.926 | 6.996 | 6.855 | 6.910 | 43,154,460 | +0.01(+0.11%) |
Mar 28, 2019 | 6.808 | 6.949 | 6.800 | 6.902 | 49,439,908 | +0.12(+1.74%) |
Mar 27, 2019 | 6.886 | 6.973 | 6.784 | 6.784 | 50,309,376 | -0.11(-1.60%) |
Mar 26, 2019 | 6.721 | 6.894 | 6.721 | 6.894 | 60,775,080 | +0.20(+2.94%) |
Mar 25, 2019 | 6.737 | 6.808 | 6.666 | 6.697 | 58,256,528 | -0.02(-0.35%) |
Mar 22, 2019 | 6.792 | 6.823 | 6.705 | 6.721 | 53,321,128 | -0.12(-1.73%) |
Mar 21, 2019 | 6.690 | 6.839 | 6.682 | 6.839 | 59,517,552 | +0.14(+2.12%) |
Mar 20, 2019 | 6.823 | 6.823 | 6.674 | 6.697 | 69,293,584 | -0.15(-2.18%) |
Mar 19, 2019 | 6.776 | 6.981 | 6.776 | 6.847 | 72,798,232 | +0.10(+1.52%) |
Mar 18, 2019 | 6.650 | 6.745 | 6.627 | 6.745 | 44,894,952 | +0.11(+1.66%) |
Mar 15, 2019 | 6.627 | 6.666 | 6.587 | 6.634 | 84,568,272 | +0.02(+0.24%) |
Mar 14, 2019 | 6.705 | 6.729 | 6.611 | 6.619 | 46,123,952 | -0.09(-1.41%) |
Mar 13, 2019 | 6.760 | 6.808 | 6.690 | 6.713 | 62,272,296 | -0.03(-0.47%) |
Mar 12, 2019 | 6.808 | 6.847 | 6.729 | 6.745 | 48,035,412 | -0.03(-0.46%) |
Mar 11, 2019 | 6.658 | 6.792 | 6.650 | 6.776 | 46,850,828 | +0.15(+2.26%) |
Mar 08, 2019 | 6.611 | 6.666 | 6.564 | 6.627 | 55,611,844 | -0.05(-0.71%) |
Mar 07, 2019 | 6.737 | 6.745 | 6.571 | 6.674 | 68,976,440 | -0.08(-1.17%) |
Mar 06, 2019 | 6.886 | 6.910 | 6.737 | 6.752 | 63,997,068 | -0.15(-2.17%) |
Mar 05, 2019 | 6.926 | 6.934 | 6.847 | 6.902 | 49,998,992 | -0.03(-0.45%) |
Mar 04, 2019 | 6.949 | 7.059 | 6.894 | 6.934 | 58,689,528 | +0.02(+0.23%) |
Mar 01, 2019 | 6.965 | 6.996 | 6.855 | 6.918 | 47,902,600 | +0.02(+0.23%) |
Feb 28, 2019 | 6.902 | 6.918 | 6.768 | 6.902 | 54,753,524 | -0.01(-0.11%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.910 | 6.910 | 43,308,868 | -0.08(-1.13%) |
Feb 26, 2019 | 6.886 | 7.036 | 6.863 | 6.989 | 48,726,640 | +0.09(+1.37%) |
Feb 25, 2019 | 6.902 | 6.965 | 6.886 | 6.894 | 71,850,624 | +0.04(+0.57%) |
Feb 22, 2019 | 6.871 | 6.886 | 6.737 | 6.855 | 52,029,648 | +0.00(+0.00%) |
Feb 21, 2019 | 7.036 | 7.044 | 6.847 | 6.855 | 56,824,648 | -0.18(-2.57%) |
Feb 20, 2019 | 6.949 | 7.067 | 6.941 | 7.036 | 70,286,960 | +0.09(+1.25%) |
Feb 19, 2019 | 6.713 | 6.965 | 6.713 | 6.949 | 48,187,172 | +0.23(+3.40%) |
Feb 15, 2019 | 6.682 | 6.737 | 6.619 | 6.721 | 73,799,320 | +0.09(+1.43%) |
Feb 14, 2019 | 6.595 | 6.666 | 6.548 | 6.627 | 29,924,132 | +0.01(+0.12%) |
Feb 13, 2019 | 6.650 | 6.815 | 6.603 | 6.619 | 34,528,476 | -0.04(-0.59%) |
Feb 12, 2019 | 6.595 | 6.666 | 6.595 | 6.658 | 33,321,346 | +0.10(+1.56%) |
Feb 11, 2019 | 6.619 | 6.642 | 6.524 | 6.556 | 34,808,492 | -0.05(-0.72%) |
Feb 08, 2019 | 6.524 | 6.619 | 6.422 | 6.603 | 49,110,344 | +0.06(+0.96%) |
Feb 07, 2019 | 6.784 | 6.784 | 6.524 | 6.540 | 70,041,840 | -0.32(-4.70%) |
Feb 06, 2019 | 6.918 | 7.004 | 6.831 | 6.863 | 41,468,568 | -0.02(-0.34%) |
Feb 05, 2019 | 6.831 | 6.894 | 6.808 | 6.886 | 33,211,788 | +0.04(+0.57%) |
Feb 04, 2019 | 6.847 | 6.847 | 6.760 | 6.847 | 36,591,964 | -0.02(-0.23%) |