Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.078 | 7.179 | 6.935 | 7.120 | 399,965 | +0.05(+0.71%) |
Apr 29, 2019 | 7.246 | 7.313 | 7.019 | 7.070 | 411,742 | +0.03(+0.36%) |
Apr 26, 2019 | 7.120 | 7.175 | 7.028 | 7.044 | 262,379 | -0.08(-1.18%) |
Apr 25, 2019 | 6.893 | 7.246 | 6.843 | 7.128 | 1,110,323 | +0.29(+4.17%) |
Apr 24, 2019 | 7.145 | 7.145 | 6.784 | 6.843 | 401,036 | -0.39(-5.34%) |
Apr 23, 2019 | 7.137 | 7.322 | 7.061 | 7.229 | 625,194 | +0.24(+3.49%) |
Apr 22, 2019 | 7.002 | 7.044 | 6.893 | 6.986 | 312,058 | +0.06(+0.85%) |
Apr 18, 2019 | 6.759 | 7.086 | 6.751 | 6.927 | 527,616 | +0.20(+3.00%) |
Apr 17, 2019 | 6.927 | 6.973 | 6.616 | 6.725 | 556,786 | -0.22(-3.14%) |
Apr 16, 2019 | 6.902 | 7.086 | 6.885 | 6.944 | 665,784 | -0.02(-0.24%) |
Apr 15, 2019 | 6.977 | 7.162 | 6.919 | 6.960 | 715,308 | +0.08(+1.10%) |
Apr 12, 2019 | 7.154 | 7.322 | 6.776 | 6.885 | 1,223,046 | -0.37(-5.09%) |
Apr 11, 2019 | 7.364 | 7.431 | 7.196 | 7.254 | 460,389 | -0.22(-2.92%) |
Apr 10, 2019 | 7.498 | 7.532 | 7.414 | 7.473 | 462,285 | +0.11(+1.48%) |
Apr 09, 2019 | 7.439 | 7.473 | 7.221 | 7.364 | 891,637 | -0.23(-2.99%) |
Apr 08, 2019 | 7.850 | 7.850 | 7.565 | 7.590 | 1,045,674 | -0.18(-2.38%) |
Apr 05, 2019 | 7.892 | 7.892 | 7.716 | 7.775 | 396,486 | -0.09(-1.17%) |
Apr 04, 2019 | 7.767 | 7.909 | 7.758 | 7.867 | 360,910 | +0.13(+1.63%) |
Apr 03, 2019 | 7.892 | 8.010 | 7.674 | 7.741 | 691,732 | -0.05(-0.65%) |
Apr 02, 2019 | 8.111 | 8.128 | 7.741 | 7.792 | 649,075 | -0.29(-3.53%) |
Apr 01, 2019 | 8.161 | 8.228 | 8.069 | 8.077 | 1,014,149 | +0.22(+2.78%) |
Mar 29, 2019 | 7.767 | 8.039 | 7.691 | 7.859 | 2,311,866 | +0.20(+2.63%) |
Mar 28, 2019 | 7.456 | 7.725 | 7.389 | 7.657 | 905,739 | +0.55(+7.80%) |
Mar 27, 2019 | 7.607 | 7.641 | 7.078 | 7.103 | 761,207 | -0.76(-9.62%) |
Mar 26, 2019 | 7.733 | 7.947 | 7.708 | 7.859 | 612,711 | +0.32(+4.23%) |
Mar 25, 2019 | 7.355 | 7.662 | 7.347 | 7.540 | 613,917 | +0.24(+3.22%) |
Mar 22, 2019 | 7.506 | 7.649 | 7.263 | 7.305 | 712,342 | -0.60(-7.55%) |
Mar 21, 2019 | 8.228 | 8.270 | 7.662 | 7.901 | 927,769 | -0.16(-1.98%) |
Mar 20, 2019 | 8.094 | 8.220 | 7.951 | 8.060 | 515,307 | -0.06(-0.72%) |
Mar 19, 2019 | 8.111 | 8.279 | 8.027 | 8.119 | 654,920 | +0.05(+0.62%) |
Mar 18, 2019 | 8.010 | 8.144 | 7.968 | 8.069 | 375,580 | +0.03(+0.31%) |
Mar 15, 2019 | 7.750 | 8.044 | 7.733 | 8.044 | 650,171 | +0.36(+4.70%) |
Mar 14, 2019 | 7.809 | 7.809 | 7.624 | 7.683 | 236,030 | -0.09(-1.19%) |
Mar 13, 2019 | 7.666 | 7.918 | 7.599 | 7.775 | 459,396 | +0.03(+0.43%) |
Mar 12, 2019 | 7.716 | 7.817 | 7.657 | 7.741 | 322,926 | -0.03(-0.32%) |
Mar 11, 2019 | 7.590 | 7.859 | 7.548 | 7.767 | 838,544 | +0.34(+4.52%) |
Mar 08, 2019 | 7.221 | 7.447 | 7.196 | 7.431 | 1,184,576 | +0.20(+2.79%) |
Mar 07, 2019 | 7.548 | 7.548 | 7.170 | 7.229 | 873,023 | -0.44(-5.70%) |
Mar 06, 2019 | 7.926 | 8.069 | 7.607 | 7.666 | 415,110 | -0.31(-3.89%) |
Mar 05, 2019 | 8.144 | 8.144 | 7.725 | 7.976 | 477,895 | +0.07(+0.85%) |
Mar 04, 2019 | 7.918 | 7.985 | 7.800 | 7.909 | 310,218 | -0.01(-0.11%) |
Mar 01, 2019 | 8.119 | 8.178 | 7.825 | 7.918 | 896,710 | -0.29(-3.58%) |
Feb 28, 2019 | 8.522 | 8.581 | 8.094 | 8.212 | 998,654 | -0.61(-6.95%) |
Feb 27, 2019 | 8.287 | 9.144 | 8.203 | 8.824 | 1,289,201 | +0.50(+5.95%) |
Feb 26, 2019 | 8.270 | 8.388 | 8.170 | 8.329 | 564,006 | -0.03(-0.40%) |
Feb 25, 2019 | 8.480 | 8.505 | 8.325 | 8.363 | 454,118 | -0.06(-0.70%) |
Feb 22, 2019 | 8.321 | 8.556 | 8.304 | 8.421 | 846,568 | +0.32(+3.94%) |
Feb 21, 2019 | 7.767 | 8.119 | 7.699 | 8.102 | 924,245 | +0.18(+2.33%) |
Feb 20, 2019 | 8.144 | 8.220 | 7.859 | 7.918 | 845,085 | -0.13(-1.57%) |
Feb 19, 2019 | 7.951 | 8.220 | 7.926 | 8.044 | 828,229 | -0.22(-2.64%) |
Feb 15, 2019 | 8.388 | 8.388 | 8.161 | 8.262 | 296,561 | -0.08(-0.91%) |
Feb 14, 2019 | 8.119 | 8.405 | 8.052 | 8.337 | 486,019 | +0.13(+1.53%) |
Feb 13, 2019 | 8.069 | 8.254 | 7.951 | 8.212 | 365,724 | +0.13(+1.66%) |
Feb 12, 2019 | 7.943 | 8.220 | 7.909 | 8.077 | 457,795 | +0.08(+0.94%) |
Feb 11, 2019 | 7.926 | 8.073 | 7.767 | 8.002 | 537,188 | +0.00(+0.00%) |
Feb 08, 2019 | 8.018 | 8.077 | 7.783 | 8.002 | 451,511 | -0.03(-0.42%) |
Feb 07, 2019 | 8.321 | 8.321 | 7.850 | 8.035 | 691,140 | -0.08(-0.93%) |
Feb 06, 2019 | 8.220 | 8.312 | 8.027 | 8.111 | 527,756 | -0.30(-3.59%) |
Feb 05, 2019 | 8.438 | 8.556 | 8.346 | 8.413 | 574,100 | -0.13(-1.47%) |
Feb 04, 2019 | 8.472 | 8.589 | 8.363 | 8.539 | 834,801 | -0.14(-1.64%) |