Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.082 | 7.157 | 7.082 | 7.157 | 31,640 | -0.01(-0.18%) |
Apr 29, 2019 | 7.163 | 7.170 | 7.037 | 7.170 | 42,157 | +0.01(+0.09%) |
Apr 26, 2019 | 7.063 | 7.170 | 7.063 | 7.163 | 53,426 | +0.10(+1.42%) |
Apr 25, 2019 | 7.075 | 7.094 | 7.006 | 7.063 | 40,579 | +0.03(+0.36%) |
Apr 24, 2019 | 7.069 | 7.069 | 7.027 | 7.037 | 19,945 | -0.02(-0.27%) |
Apr 23, 2019 | 7.019 | 7.068 | 7.019 | 7.056 | 31,678 | -0.01(-0.09%) |
Apr 22, 2019 | 7.044 | 7.069 | 7.041 | 7.063 | 21,286 | +0.03(+0.45%) |
Apr 18, 2019 | 7.000 | 7.046 | 7.000 | 7.031 | 39,274 | +0.00(+0.00%) |
Apr 17, 2019 | 7.025 | 7.044 | 7.019 | 7.031 | 21,861 | -0.01(-0.09%) |
Apr 16, 2019 | 7.081 | 7.081 | 7.037 | 7.037 | 40,801 | -0.04(-0.62%) |
Apr 15, 2019 | 7.075 | 7.081 | 7.019 | 7.081 | 16,301 | +0.00(+0.00%) |
Apr 12, 2019 | 7.031 | 7.081 | 7.031 | 7.081 | 37,207 | +0.04(+0.54%) |
Apr 11, 2019 | 7.037 | 7.050 | 7.012 | 7.044 | 32,605 | +0.03(+0.45%) |
Apr 10, 2019 | 7.012 | 7.037 | 7.012 | 7.012 | 16,428 | +0.01(+0.18%) |
Apr 09, 2019 | 6.993 | 7.012 | 6.956 | 7.000 | 26,561 | +0.03(+0.45%) |
Apr 08, 2019 | 6.931 | 7.012 | 6.931 | 6.968 | 26,934 | +0.01(+0.18%) |
Apr 05, 2019 | 6.937 | 6.956 | 6.918 | 6.956 | 59,627 | +0.04(+0.55%) |
Apr 04, 2019 | 6.912 | 6.931 | 6.907 | 6.918 | 18,048 | -0.02(-0.27%) |
Apr 03, 2019 | 6.893 | 6.937 | 6.882 | 6.937 | 42,011 | +0.06(+0.91%) |
Apr 02, 2019 | 6.868 | 6.912 | 6.856 | 6.874 | 23,954 | +0.01(+0.09%) |
Apr 01, 2019 | 6.836 | 6.918 | 6.836 | 6.868 | 53,189 | -0.04(-0.55%) |
Mar 29, 2019 | 6.918 | 6.918 | 6.855 | 6.905 | 24,327 | +0.05(+0.73%) |
Mar 28, 2019 | 6.918 | 6.924 | 6.855 | 6.855 | 38,088 | -0.08(-1.09%) |
Mar 27, 2019 | 6.962 | 7.011 | 6.931 | 6.931 | 27,428 | -0.05(-0.72%) |
Mar 26, 2019 | 6.912 | 7.019 | 6.899 | 6.981 | 30,740 | +0.09(+1.28%) |
Mar 25, 2019 | 6.949 | 6.949 | 6.855 | 6.893 | 33,475 | -0.08(-1.08%) |
Mar 22, 2019 | 7.000 | 7.000 | 6.905 | 6.968 | 20,670 | -0.04(-0.63%) |
Mar 21, 2019 | 6.956 | 7.026 | 6.956 | 7.012 | 17,508 | +0.04(+0.54%) |
Mar 20, 2019 | 6.981 | 7.006 | 6.923 | 6.975 | 35,428 | +0.01(+0.18%) |
Mar 19, 2019 | 6.981 | 7.012 | 6.943 | 6.962 | 36,506 | +0.03(+0.45%) |
Mar 18, 2019 | 6.937 | 6.971 | 6.905 | 6.931 | 37,376 | -0.04(-0.53%) |
Mar 15, 2019 | 6.937 | 6.980 | 6.889 | 6.968 | 36,730 | +0.03(+0.44%) |
Mar 14, 2019 | 6.949 | 6.968 | 6.905 | 6.937 | 34,154 | +0.01(+0.09%) |
Mar 13, 2019 | 6.953 | 6.962 | 6.929 | 6.931 | 26,843 | +0.00(+0.00%) |
Mar 12, 2019 | 6.968 | 6.968 | 6.931 | 6.931 | 38,352 | -0.03(-0.45%) |
Mar 11, 2019 | 6.962 | 6.968 | 6.931 | 6.962 | 27,676 | -0.02(-0.27%) |
Mar 08, 2019 | 6.968 | 7.031 | 6.931 | 6.981 | 44,203 | +0.05(+0.73%) |
Mar 07, 2019 | 6.981 | 6.981 | 6.931 | 6.931 | 18,961 | -0.03(-0.46%) |
Mar 06, 2019 | 6.987 | 6.987 | 6.949 | 6.962 | 16,973 | -0.02(-0.35%) |
Mar 05, 2019 | 6.987 | 7.019 | 6.956 | 6.987 | 17,652 | -0.02(-0.27%) |
Mar 04, 2019 | 7.019 | 7.019 | 6.956 | 7.006 | 13,711 | -0.02(-0.27%) |
Mar 01, 2019 | 7.025 | 7.031 | 6.937 | 7.025 | 52,790 | +0.07(+0.99%) |
Feb 28, 2019 | 7.012 | 7.025 | 6.924 | 6.956 | 65,749 | -0.06(-0.81%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.912 | 7.012 | 28,325 | +0.09(+1.36%) |
Feb 26, 2019 | 6.880 | 6.959 | 6.880 | 6.918 | 42,837 | +0.02(+0.27%) |
Feb 25, 2019 | 6.931 | 6.931 | 6.892 | 6.899 | 17,463 | +0.02(+0.27%) |
Feb 22, 2019 | 6.887 | 6.924 | 6.811 | 6.880 | 31,642 | -0.01(-0.09%) |
Feb 21, 2019 | 6.880 | 6.887 | 6.850 | 6.887 | 78,662 | +0.02(+0.27%) |
Feb 20, 2019 | 6.905 | 6.910 | 6.856 | 6.868 | 66,382 | -0.02(-0.27%) |
Feb 19, 2019 | 6.789 | 6.887 | 6.764 | 6.887 | 59,326 | +0.09(+1.35%) |
Feb 15, 2019 | 6.856 | 6.856 | 6.764 | 6.795 | 41,820 | -0.04(-0.63%) |
Feb 14, 2019 | 6.795 | 6.856 | 6.789 | 6.838 | 38,965 | +0.01(+0.18%) |
Feb 13, 2019 | 6.819 | 6.831 | 6.770 | 6.825 | 35,268 | +0.04(+0.55%) |
Feb 12, 2019 | 6.727 | 6.819 | 6.675 | 6.788 | 74,991 | +0.13(+2.02%) |
Feb 11, 2019 | 6.642 | 6.721 | 6.576 | 6.654 | 24,898 | +0.02(+0.37%) |
Feb 08, 2019 | 6.587 | 6.642 | 6.587 | 6.629 | 9,148 | -0.04(-0.55%) |
Feb 07, 2019 | 6.660 | 6.666 | 6.611 | 6.666 | 6,920 | -0.02(-0.37%) |
Feb 06, 2019 | 6.685 | 6.733 | 6.685 | 6.691 | 34,355 | -0.01(-0.09%) |
Feb 05, 2019 | 6.691 | 6.709 | 6.615 | 6.697 | 40,365 | +0.02(+0.30%) |
Feb 04, 2019 | 6.623 | 6.690 | 6.611 | 6.677 | 48,316 | +0.08(+1.18%) |