Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.956 | 8.012 | 7.854 | 7.877 | 396,347 | -0.07(-0.92%) |
Apr 29, 2019 | 7.978 | 8.007 | 7.933 | 7.950 | 211,738 | +0.01(+0.14%) |
Apr 26, 2019 | 7.877 | 7.955 | 7.860 | 7.939 | 149,757 | +0.07(+0.86%) |
Apr 25, 2019 | 7.956 | 7.956 | 7.820 | 7.871 | 303,836 | -0.07(-0.92%) |
Apr 24, 2019 | 7.956 | 7.993 | 7.916 | 7.945 | 199,299 | +0.02(+0.28%) |
Apr 23, 2019 | 7.849 | 7.945 | 7.849 | 7.922 | 212,919 | +0.08(+1.08%) |
Apr 22, 2019 | 7.877 | 7.877 | 7.832 | 7.837 | 204,435 | -0.03(-0.43%) |
Apr 18, 2019 | 7.883 | 7.916 | 7.843 | 7.871 | 221,002 | -0.02(-0.21%) |
Apr 17, 2019 | 7.866 | 7.928 | 7.849 | 7.888 | 168,612 | +0.01(+0.07%) |
Apr 16, 2019 | 7.866 | 7.916 | 7.848 | 7.883 | 214,196 | +0.03(+0.43%) |
Apr 15, 2019 | 7.894 | 7.894 | 7.787 | 7.849 | 164,318 | -0.04(-0.50%) |
Apr 12, 2019 | 7.899 | 7.922 | 7.837 | 7.888 | 174,037 | +0.01(+0.07%) |
Apr 11, 2019 | 7.871 | 7.899 | 7.843 | 7.883 | 179,040 | +0.04(+0.50%) |
Apr 10, 2019 | 7.820 | 7.866 | 7.820 | 7.843 | 197,636 | +0.03(+0.43%) |
Apr 09, 2019 | 7.820 | 7.860 | 7.798 | 7.809 | 187,696 | -0.03(-0.36%) |
Apr 08, 2019 | 7.832 | 7.877 | 7.804 | 7.837 | 210,138 | +0.01(+0.14%) |
Apr 05, 2019 | 7.787 | 7.871 | 7.787 | 7.826 | 276,651 | +0.06(+0.73%) |
Apr 04, 2019 | 7.792 | 7.815 | 7.758 | 7.770 | 213,204 | -0.05(-0.58%) |
Apr 03, 2019 | 7.843 | 7.854 | 7.798 | 7.815 | 258,930 | -0.02(-0.22%) |
Apr 02, 2019 | 7.798 | 7.843 | 7.764 | 7.832 | 308,162 | +0.02(+0.22%) |
Apr 01, 2019 | 7.820 | 7.871 | 7.770 | 7.815 | 633,780 | +0.05(+0.65%) |
Mar 29, 2019 | 7.826 | 7.905 | 7.764 | 7.764 | 1,290,569 | +0.03(+0.44%) |
Mar 28, 2019 | 7.662 | 7.792 | 7.617 | 7.730 | 1,259,990 | +0.17(+2.24%) |
Mar 27, 2019 | 7.538 | 7.606 | 7.538 | 7.561 | 295,044 | +0.01(+0.15%) |
Mar 26, 2019 | 7.504 | 7.578 | 7.485 | 7.550 | 467,201 | +0.11(+1.52%) |
Mar 25, 2019 | 7.251 | 7.482 | 7.251 | 7.437 | 678,172 | +0.14(+1.85%) |
Mar 22, 2019 | 7.228 | 7.386 | 7.138 | 7.301 | 465,398 | +0.08(+1.09%) |
Mar 21, 2019 | 7.330 | 7.454 | 7.203 | 7.222 | 1,176,029 | -0.10(-1.31%) |
Mar 20, 2019 | 7.296 | 7.335 | 7.262 | 7.318 | 516,360 | -0.01(-0.08%) |
Mar 19, 2019 | 7.504 | 7.504 | 7.301 | 7.324 | 648,728 | -0.11(-1.52%) |
Mar 18, 2019 | 7.459 | 7.492 | 7.354 | 7.437 | 706,768 | +0.03(+0.45%) |
Mar 15, 2019 | 7.415 | 7.470 | 7.382 | 7.404 | 863,002 | +0.00(+0.00%) |
Mar 14, 2019 | 7.393 | 7.442 | 7.360 | 7.404 | 432,683 | +0.02(+0.22%) |
Mar 13, 2019 | 7.415 | 7.415 | 7.338 | 7.387 | 327,070 | +0.06(+0.82%) |
Mar 12, 2019 | 7.448 | 7.448 | 7.277 | 7.327 | 512,345 | -0.08(-1.11%) |
Mar 11, 2019 | 7.354 | 7.415 | 7.338 | 7.409 | 736,778 | +0.09(+1.20%) |
Mar 08, 2019 | 7.179 | 7.332 | 7.179 | 7.321 | 487,396 | +0.07(+0.91%) |
Mar 07, 2019 | 7.239 | 7.288 | 7.003 | 7.256 | 900,295 | +0.29(+4.10%) |
Mar 06, 2019 | 7.003 | 7.014 | 6.942 | 6.970 | 183,652 | -0.03(-0.47%) |
Mar 05, 2019 | 7.047 | 7.072 | 6.920 | 7.003 | 289,805 | -0.04(-0.55%) |
Mar 04, 2019 | 6.953 | 7.080 | 6.926 | 7.041 | 283,762 | +0.12(+1.75%) |
Mar 01, 2019 | 7.036 | 7.047 | 6.899 | 6.920 | 296,771 | -0.07(-0.94%) |
Feb 28, 2019 | 7.063 | 7.096 | 6.986 | 6.986 | 338,004 | -0.09(-1.24%) |
Feb 27, 2019 | 7.179 | 7.195 | 7.063 | 7.074 | 276,787 | -0.11(-1.53%) |
Feb 26, 2019 | 7.310 | 7.310 | 7.096 | 7.184 | 380,886 | -0.14(-1.88%) |
Feb 25, 2019 | 7.448 | 7.448 | 7.173 | 7.321 | 488,499 | -0.13(-1.77%) |
Feb 22, 2019 | 7.250 | 7.459 | 7.190 | 7.453 | 840,790 | +0.22(+3.04%) |
Feb 21, 2019 | 7.140 | 7.250 | 7.140 | 7.234 | 222,053 | +0.06(+0.84%) |
Feb 20, 2019 | 7.157 | 7.184 | 7.135 | 7.173 | 172,944 | +0.01(+0.15%) |
Feb 19, 2019 | 7.102 | 7.184 | 7.080 | 7.162 | 286,715 | +0.06(+0.85%) |
Feb 15, 2019 | 7.102 | 7.118 | 7.085 | 7.102 | 112,700 | +0.01(+0.15%) |
Feb 14, 2019 | 7.080 | 7.115 | 7.019 | 7.091 | 137,135 | +0.01(+0.08%) |
Feb 13, 2019 | 7.047 | 7.096 | 7.003 | 7.085 | 152,496 | +0.05(+0.78%) |
Feb 12, 2019 | 7.102 | 7.135 | 7.014 | 7.030 | 223,912 | -0.05(-0.70%) |
Feb 11, 2019 | 7.069 | 7.102 | 7.030 | 7.080 | 190,102 | +0.07(+0.94%) |
Feb 08, 2019 | 7.036 | 7.050 | 6.981 | 7.014 | 117,069 | -0.04(-0.55%) |
Feb 07, 2019 | 7.058 | 7.058 | 6.959 | 7.052 | 145,419 | -0.01(-0.08%) |
Feb 06, 2019 | 7.102 | 7.102 | 7.025 | 7.058 | 139,859 | -0.02(-0.31%) |
Feb 05, 2019 | 7.025 | 7.085 | 7.014 | 7.080 | 127,529 | +0.07(+1.02%) |
Feb 04, 2019 | 6.959 | 7.019 | 6.942 | 7.008 | 100,228 | +0.06(+0.87%) |