Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.440 | 7.450 | 7.200 | 7.240 | 559,319 | -0.15(-2.03%) |
Apr 29, 2019 | 7.370 | 7.510 | 7.100 | 7.390 | 201,811 | +0.06(+0.82%) |
Apr 26, 2019 | 7.200 | 7.430 | 7.180 | 7.330 | 286,600 | +0.15(+2.09%) |
Apr 25, 2019 | 7.100 | 7.285 | 6.990 | 7.180 | 275,371 | +0.08(+1.13%) |
Apr 24, 2019 | 7.250 | 7.260 | 7.040 | 7.100 | 124,127 | -0.12(-1.66%) |
Apr 23, 2019 | 7.000 | 7.280 | 6.950 | 7.220 | 244,476 | +0.22(+3.14%) |
Apr 22, 2019 | 6.970 | 7.200 | 6.920 | 7.000 | 235,391 | +0.00(+0.00%) |
Apr 18, 2019 | 6.890 | 7.020 | 6.710 | 7.000 | 311,700 | +0.08(+1.16%) |
Apr 17, 2019 | 7.320 | 7.390 | 6.617 | 6.920 | 549,910 | -0.40(-5.46%) |
Apr 16, 2019 | 7.440 | 7.580 | 7.290 | 7.320 | 220,473 | -0.12(-1.61%) |
Apr 15, 2019 | 7.510 | 7.720 | 7.370 | 7.440 | 157,470 | -0.07(-0.93%) |
Apr 12, 2019 | 7.490 | 7.720 | 7.425 | 7.510 | 182,200 | +0.07(+0.94%) |
Apr 11, 2019 | 7.460 | 7.490 | 7.300 | 7.440 | 585,217 | -0.03(-0.40%) |
Apr 10, 2019 | 7.210 | 7.510 | 7.210 | 7.470 | 232,032 | +0.26(+3.61%) |
Apr 09, 2019 | 7.330 | 7.360 | 7.200 | 7.210 | 322,253 | -0.15(-2.04%) |
Apr 08, 2019 | 7.300 | 7.360 | 7.120 | 7.360 | 121,800 | +0.05(+0.68%) |
Apr 05, 2019 | 7.110 | 7.344 | 7.070 | 7.310 | 265,600 | +0.20(+2.81%) |
Apr 04, 2019 | 7.060 | 7.140 | 6.873 | 7.110 | 216,090 | +0.05(+0.71%) |
Apr 03, 2019 | 7.180 | 7.260 | 6.990 | 7.060 | 230,127 | -0.06(-0.84%) |
Apr 02, 2019 | 7.030 | 7.180 | 6.900 | 7.120 | 264,087 | +0.09(+1.28%) |
Apr 01, 2019 | 7.170 | 7.190 | 6.970 | 7.030 | 92,223 | -0.06(-0.85%) |
Mar 29, 2019 | 7.130 | 7.170 | 6.960 | 7.090 | 213,500 | -0.02(-0.28%) |
Mar 28, 2019 | 7.200 | 7.310 | 7.010 | 7.110 | 136,551 | -0.08(-1.11%) |
Mar 27, 2019 | 7.140 | 7.245 | 6.910 | 7.190 | 183,797 | +0.02(+0.28%) |
Mar 26, 2019 | 7.300 | 7.340 | 7.070 | 7.170 | 110,094 | -0.06(-0.83%) |
Mar 25, 2019 | 7.270 | 7.350 | 7.080 | 7.230 | 155,866 | -0.07(-0.96%) |
Mar 22, 2019 | 7.490 | 7.690 | 7.260 | 7.300 | 404,700 | -0.20(-2.67%) |
Mar 21, 2019 | 7.420 | 7.600 | 7.420 | 7.500 | 346,884 | +0.04(+0.54%) |
Mar 20, 2019 | 7.400 | 7.510 | 7.290 | 7.460 | 230,329 | +0.05(+0.67%) |
Mar 19, 2019 | 7.280 | 7.700 | 7.280 | 7.410 | 276,343 | +0.18(+2.49%) |
Mar 18, 2019 | 7.050 | 7.270 | 7.001 | 7.230 | 490,150 | +0.20(+2.84%) |
Mar 15, 2019 | 6.990 | 7.200 | 6.880 | 7.030 | 637,900 | +0.07(+1.01%) |
Mar 14, 2019 | 7.100 | 7.160 | 6.910 | 6.960 | 425,806 | -0.14(-1.97%) |
Mar 13, 2019 | 7.160 | 7.300 | 7.090 | 7.100 | 584,734 | -0.04(-0.56%) |
Mar 12, 2019 | 7.130 | 7.160 | 6.980 | 7.140 | 354,588 | +0.02(+0.28%) |
Mar 11, 2019 | 7.080 | 7.210 | 6.970 | 7.120 | 255,558 | +0.07(+0.99%) |
Mar 08, 2019 | 6.980 | 7.130 | 6.940 | 7.050 | 253,000 | +0.02(+0.28%) |
Mar 07, 2019 | 7.070 | 7.180 | 6.950 | 7.030 | 225,442 | -0.11(-1.54%) |
Mar 06, 2019 | 7.360 | 7.365 | 7.010 | 7.140 | 360,575 | -0.26(-3.51%) |
Mar 05, 2019 | 7.570 | 7.690 | 7.300 | 7.400 | 278,619 | -0.19(-2.50%) |
Mar 04, 2019 | 7.780 | 7.820 | 7.480 | 7.590 | 333,724 | -0.19(-2.44%) |
Mar 01, 2019 | 7.750 | 7.920 | 7.700 | 7.780 | 375,800 | +0.09(+1.17%) |
Feb 28, 2019 | 7.930 | 7.950 | 7.670 | 7.690 | 552,048 | -0.27(-3.39%) |
Feb 27, 2019 | 7.680 | 8.000 | 7.655 | 7.960 | 636,819 | +0.26(+3.38%) |
Feb 26, 2019 | 7.580 | 7.790 | 7.490 | 7.700 | 579,873 | +0.06(+0.79%) |
Feb 25, 2019 | 6.780 | 7.720 | 6.780 | 7.640 | 793,646 | +0.33(+4.51%) |
Feb 22, 2019 | 7.150 | 8.370 | 6.940 | 7.310 | 1,218,300 | +0.49(+7.18%) |
Feb 21, 2019 | 6.730 | 6.900 | 6.640 | 6.820 | 535,356 | +0.09(+1.34%) |
Feb 20, 2019 | 6.160 | 6.750 | 6.160 | 6.730 | 832,151 | +0.47(+7.51%) |
Feb 19, 2019 | 6.320 | 6.500 | 6.200 | 6.260 | 509,578 | -0.05(-0.79%) |
Feb 15, 2019 | 6.130 | 6.480 | 6.030 | 6.310 | 689,700 | +0.24(+3.95%) |
Feb 14, 2019 | 6.090 | 6.280 | 6.000 | 6.070 | 610,460 | -0.03(-0.49%) |
Feb 13, 2019 | 6.010 | 6.250 | 5.975 | 6.100 | 984,247 | +0.09(+1.50%) |
Feb 12, 2019 | 5.920 | 6.040 | 5.870 | 6.010 | 325,802 | +0.16(+2.74%) |
Feb 11, 2019 | 5.840 | 6.000 | 5.780 | 5.850 | 330,816 | +0.04(+0.69%) |
Feb 08, 2019 | 5.880 | 5.940 | 5.780 | 5.810 | 186,100 | -0.10(-1.69%) |
Feb 07, 2019 | 6.030 | 6.110 | 5.860 | 5.910 | 257,864 | -0.16(-2.64%) |
Feb 06, 2019 | 6.120 | 6.220 | 6.030 | 6.070 | 317,118 | -0.05(-0.82%) |
Feb 05, 2019 | 6.240 | 6.370 | 6.020 | 6.120 | 572,785 | -0.12(-1.92%) |
Feb 04, 2019 | 6.260 | 6.380 | 6.160 | 6.240 | 253,206 | -0.01(-0.16%) |