Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.759 | 7.759 | 7.621 | 7.621 | 7,274 | -0.23(-2.97%) |
Apr 29, 2019 | 7.690 | 7.854 | 7.681 | 7.854 | 9,425 | +0.11(+1.45%) |
Apr 26, 2019 | 7.699 | 7.768 | 7.699 | 7.742 | 18,654 | +0.06(+0.73%) |
Apr 25, 2019 | 7.707 | 7.707 | 7.635 | 7.686 | 9,710 | +0.05(+0.62%) |
Apr 24, 2019 | 7.621 | 7.647 | 7.613 | 7.638 | 7,559 | +0.01(+0.11%) |
Apr 23, 2019 | 7.638 | 7.638 | 7.587 | 7.629 | 17,433 | +0.06(+0.80%) |
Apr 22, 2019 | 7.586 | 7.621 | 7.560 | 7.569 | 10,921 | -0.02(-0.23%) |
Apr 18, 2019 | 7.526 | 7.595 | 7.526 | 7.586 | 14,946 | +0.10(+1.38%) |
Apr 17, 2019 | 7.543 | 7.561 | 7.462 | 7.483 | 5,492 | +0.00(+0.00%) |
Apr 16, 2019 | 7.388 | 7.483 | 7.388 | 7.483 | 9,311 | +0.16(+2.12%) |
Apr 15, 2019 | 7.405 | 7.405 | 7.327 | 7.327 | 6,734 | -0.04(-0.59%) |
Apr 12, 2019 | 7.267 | 7.379 | 7.267 | 7.371 | 17,379 | +0.10(+1.43%) |
Apr 11, 2019 | 7.310 | 7.310 | 7.258 | 7.267 | 5,072 | -0.02(-0.24%) |
Apr 10, 2019 | 7.267 | 7.298 | 7.250 | 7.284 | 5,209 | +0.03(+0.48%) |
Apr 09, 2019 | 7.422 | 7.422 | 7.232 | 7.250 | 18,885 | +0.03(+0.36%) |
Apr 08, 2019 | 7.310 | 7.310 | 7.207 | 7.224 | 28,616 | -0.08(-1.06%) |
Apr 05, 2019 | 7.405 | 7.405 | 7.293 | 7.302 | 9,501 | -0.02(-0.24%) |
Apr 04, 2019 | 7.207 | 7.319 | 7.155 | 7.319 | 32,663 | +0.19(+2.73%) |
Apr 03, 2019 | 7.089 | 7.155 | 7.077 | 7.125 | 8,484 | -0.01(-0.18%) |
Apr 02, 2019 | 7.181 | 7.181 | 7.111 | 7.138 | 2,978 | +0.00(+0.00%) |
Apr 01, 2019 | 7.138 | 7.163 | 7.120 | 7.138 | 16,187 | -0.11(-1.55%) |
Mar 29, 2019 | 7.224 | 7.250 | 6.952 | 7.250 | 23,289 | +0.03(+0.42%) |
Mar 28, 2019 | 7.224 | 7.283 | 7.103 | 7.220 | 304,796 | +0.00(+0.06%) |
Mar 27, 2019 | 7.207 | 7.302 | 7.207 | 7.215 | 29,924 | -0.13(-1.82%) |
Mar 26, 2019 | 7.296 | 7.361 | 7.222 | 7.349 | 56,981 | +0.08(+1.07%) |
Mar 25, 2019 | 7.255 | 7.304 | 7.189 | 7.271 | 37,637 | -0.22(-2.97%) |
Mar 22, 2019 | 7.566 | 7.583 | 7.484 | 7.494 | 14,394 | -0.07(-0.90%) |
Mar 21, 2019 | 7.574 | 7.583 | 7.533 | 7.562 | 8,993 | +0.00(+0.05%) |
Mar 20, 2019 | 7.468 | 7.558 | 7.456 | 7.558 | 9,911 | +0.09(+1.18%) |
Mar 19, 2019 | 7.378 | 7.509 | 7.369 | 7.470 | 24,059 | +0.10(+1.37%) |
Mar 18, 2019 | 7.353 | 7.373 | 7.320 | 7.369 | 12,567 | +0.09(+1.24%) |
Mar 15, 2019 | 7.148 | 7.279 | 7.011 | 7.279 | 6,831 | +0.09(+1.25%) |
Mar 14, 2019 | 7.230 | 7.230 | 7.181 | 7.189 | 6,857 | -0.06(-0.82%) |
Mar 13, 2019 | 7.296 | 7.305 | 7.222 | 7.248 | 7,908 | -0.04(-0.54%) |
Mar 12, 2019 | 7.369 | 7.369 | 7.288 | 7.288 | 8,744 | -0.04(-0.56%) |
Mar 11, 2019 | 7.238 | 7.329 | 7.214 | 7.329 | 78,375 | +0.09(+1.25%) |
Mar 08, 2019 | 7.238 | 7.238 | 7.107 | 7.238 | 13,296 | +0.00(+0.00%) |
Mar 07, 2019 | 7.394 | 7.427 | 7.238 | 7.238 | 21,051 | -0.09(-1.23%) |
Mar 06, 2019 | 7.460 | 7.460 | 7.271 | 7.329 | 17,784 | -0.11(-1.43%) |
Mar 05, 2019 | 7.509 | 7.509 | 7.369 | 7.435 | 32,397 | +0.01(+0.17%) |
Mar 04, 2019 | 7.542 | 7.542 | 7.364 | 7.422 | 20,765 | -0.04(-0.50%) |
Mar 01, 2019 | 7.656 | 7.656 | 7.460 | 7.460 | 18,176 | -0.06(-0.74%) |
Feb 28, 2019 | 7.574 | 7.574 | 7.509 | 7.515 | 6,411 | -0.10(-1.32%) |
Feb 27, 2019 | 7.656 | 7.656 | 7.553 | 7.615 | 6,581 | +0.15(+1.96%) |
Feb 26, 2019 | 7.558 | 7.558 | 7.468 | 7.469 | 3,171 | -0.14(-1.82%) |
Feb 25, 2019 | 7.525 | 7.706 | 7.525 | 7.607 | 10,994 | +0.25(+3.34%) |
Feb 22, 2019 | 7.229 | 7.374 | 7.229 | 7.361 | 5,001 | +0.03(+0.45%) |
Feb 21, 2019 | 7.345 | 7.419 | 7.329 | 7.329 | 4,960 | -0.11(-1.54%) |
Feb 20, 2019 | 7.378 | 7.483 | 7.378 | 7.443 | 12,401 | +0.20(+2.71%) |
Feb 19, 2019 | 7.181 | 7.296 | 7.181 | 7.247 | 14,051 | +0.02(+0.23%) |
Feb 15, 2019 | 7.091 | 7.247 | 7.091 | 7.230 | 11,832 | +0.08(+1.15%) |
Feb 14, 2019 | 7.222 | 7.222 | 7.140 | 7.148 | 13,350 | -0.10(-1.36%) |
Feb 13, 2019 | 7.247 | 7.296 | 7.165 | 7.247 | 28,058 | +0.21(+3.03%) |
Feb 12, 2019 | 6.927 | 7.173 | 6.894 | 7.033 | 99,969 | -0.75(-9.68%) |
Feb 11, 2019 | 7.919 | 7.976 | 7.788 | 7.788 | 60,586 | +0.02(+0.21%) |
Feb 08, 2019 | 7.615 | 7.771 | 7.615 | 7.771 | 2,073 | +0.02(+0.21%) |
Feb 07, 2019 | 7.861 | 7.861 | 7.730 | 7.755 | 240,886 | -0.07(-0.84%) |
Feb 06, 2019 | 7.943 | 7.943 | 7.796 | 7.820 | 6,842 | -0.11(-1.45%) |
Feb 05, 2019 | 8.028 | 8.028 | 7.935 | 7.935 | 7,441 | -0.07(-0.82%) |
Feb 04, 2019 | 7.943 | 8.058 | 7.943 | 8.001 | 7,083 | +0.13(+1.67%) |