Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.250 | 7.443 | 7.030 | 7.200 | 106,183 | -0.08(-1.10%) |
Apr 29, 2019 | 7.540 | 7.540 | 7.180 | 7.280 | 96,547 | -0.27(-3.58%) |
Apr 26, 2019 | 7.120 | 7.550 | 7.060 | 7.550 | 80,600 | +0.44(+6.19%) |
Apr 25, 2019 | 6.930 | 7.135 | 6.900 | 7.110 | 90,225 | +0.19(+2.75%) |
Apr 24, 2019 | 7.080 | 7.150 | 6.850 | 6.920 | 112,208 | -0.15(-2.12%) |
Apr 23, 2019 | 7.210 | 7.340 | 7.040 | 7.070 | 122,298 | -0.07(-0.98%) |
Apr 22, 2019 | 6.830 | 7.160 | 6.820 | 7.140 | 77,859 | +0.28(+4.08%) |
Apr 18, 2019 | 7.070 | 7.110 | 6.800 | 6.860 | 155,400 | -0.18(-2.56%) |
Apr 17, 2019 | 7.220 | 7.220 | 7.000 | 7.040 | 86,773 | -0.12(-1.68%) |
Apr 16, 2019 | 7.080 | 7.200 | 7.010 | 7.160 | 97,669 | +0.13(+1.85%) |
Apr 15, 2019 | 7.150 | 7.150 | 7.000 | 7.030 | 138,865 | -0.12(-1.68%) |
Apr 12, 2019 | 7.490 | 7.490 | 7.129 | 7.150 | 167,900 | -0.29(-3.90%) |
Apr 11, 2019 | 7.380 | 7.500 | 7.320 | 7.440 | 58,515 | +0.07(+0.95%) |
Apr 10, 2019 | 7.530 | 7.670 | 7.330 | 7.370 | 84,514 | -0.15(-1.99%) |
Apr 09, 2019 | 7.470 | 7.670 | 7.290 | 7.520 | 138,385 | +0.02(+0.27%) |
Apr 08, 2019 | 7.780 | 7.780 | 7.480 | 7.500 | 76,880 | -0.28(-3.60%) |
Apr 05, 2019 | 7.500 | 7.820 | 7.420 | 7.780 | 113,500 | +0.26(+3.46%) |
Apr 04, 2019 | 7.460 | 7.640 | 7.370 | 7.520 | 106,300 | +0.01(+0.13%) |
Apr 03, 2019 | 7.480 | 7.590 | 7.355 | 7.510 | 91,951 | +0.04(+0.54%) |
Apr 02, 2019 | 7.510 | 7.540 | 7.310 | 7.470 | 100,688 | -0.04(-0.53%) |
Apr 01, 2019 | 7.580 | 7.638 | 7.363 | 7.510 | 81,600 | -0.06(-0.79%) |
Mar 29, 2019 | 7.620 | 7.820 | 7.460 | 7.570 | 129,500 | +0.01(+0.13%) |
Mar 28, 2019 | 7.500 | 7.605 | 7.290 | 7.560 | 93,611 | +0.10(+1.34%) |
Mar 27, 2019 | 7.310 | 7.480 | 7.050 | 7.460 | 147,462 | +0.07(+0.95%) |
Mar 26, 2019 | 7.530 | 7.567 | 7.310 | 7.390 | 78,713 | -0.06(-0.81%) |
Mar 25, 2019 | 7.620 | 7.640 | 7.330 | 7.450 | 126,056 | -0.10(-1.32%) |
Mar 22, 2019 | 7.930 | 8.020 | 7.500 | 7.550 | 179,300 | -0.45(-5.63%) |
Mar 21, 2019 | 8.130 | 8.340 | 8.000 | 8.000 | 165,164 | -0.17(-2.08%) |
Mar 20, 2019 | 7.880 | 8.200 | 7.808 | 8.170 | 96,145 | +0.27(+3.42%) |
Mar 19, 2019 | 7.970 | 7.990 | 7.810 | 7.900 | 61,929 | -0.01(-0.13%) |
Mar 18, 2019 | 8.000 | 8.105 | 7.820 | 7.910 | 65,889 | -0.08(-1.06%) |
Mar 15, 2019 | 7.770 | 8.020 | 7.770 | 7.995 | 190,400 | +0.24(+3.03%) |
Mar 14, 2019 | 7.870 | 7.930 | 7.700 | 7.760 | 171,175 | -0.11(-1.40%) |
Mar 13, 2019 | 8.220 | 8.300 | 7.830 | 7.870 | 169,251 | -0.30(-3.67%) |
Mar 12, 2019 | 7.610 | 8.240 | 7.550 | 8.170 | 144,023 | +0.64(+8.50%) |
Mar 11, 2019 | 7.230 | 7.530 | 7.110 | 7.530 | 191,652 | +0.33(+4.58%) |
Mar 08, 2019 | 7.410 | 7.513 | 7.010 | 7.200 | 350,500 | -0.40(-5.26%) |
Mar 07, 2019 | 7.730 | 7.820 | 7.560 | 7.600 | 153,201 | -0.19(-2.44%) |
Mar 06, 2019 | 7.990 | 8.000 | 7.600 | 7.790 | 273,528 | -0.18(-2.26%) |
Mar 05, 2019 | 8.040 | 8.040 | 7.810 | 7.970 | 89,728 | -0.08(-0.99%) |
Mar 04, 2019 | 8.340 | 8.340 | 7.940 | 8.050 | 118,741 | -0.25(-3.01%) |
Mar 01, 2019 | 8.170 | 8.480 | 8.020 | 8.300 | 111,400 | +0.22(+2.72%) |
Feb 28, 2019 | 8.160 | 8.309 | 8.080 | 8.080 | 79,607 | -0.10(-1.22%) |
Feb 27, 2019 | 8.210 | 8.470 | 8.100 | 8.180 | 103,172 | -0.04(-0.49%) |
Feb 26, 2019 | 8.180 | 8.270 | 8.090 | 8.220 | 61,963 | +0.01(+0.12%) |
Feb 25, 2019 | 8.510 | 8.610 | 8.161 | 8.210 | 115,510 | -0.22(-2.61%) |
Feb 22, 2019 | 8.290 | 8.490 | 8.160 | 8.430 | 114,100 | +0.20(+2.43%) |
Feb 21, 2019 | 8.080 | 8.380 | 8.050 | 8.230 | 108,845 | +0.13(+1.60%) |
Feb 20, 2019 | 8.160 | 8.270 | 8.050 | 8.100 | 65,007 | -0.07(-0.86%) |
Feb 19, 2019 | 8.380 | 8.450 | 8.148 | 8.170 | 101,195 | -0.11(-1.33%) |
Feb 15, 2019 | 8.110 | 8.370 | 8.060 | 8.280 | 108,700 | +0.18(+2.22%) |
Feb 14, 2019 | 8.150 | 8.320 | 8.030 | 8.100 | 86,760 | -0.10(-1.22%) |
Feb 13, 2019 | 8.290 | 8.290 | 7.780 | 8.200 | 248,981 | -0.08(-0.97%) |
Feb 12, 2019 | 8.190 | 8.460 | 8.150 | 8.280 | 91,030 | +0.17(+2.10%) |
Feb 11, 2019 | 8.230 | 8.239 | 7.945 | 8.110 | 159,172 | -0.05(-0.61%) |
Feb 08, 2019 | 7.940 | 8.170 | 7.910 | 8.160 | 101,100 | +0.14(+1.75%) |
Feb 07, 2019 | 8.050 | 8.130 | 7.830 | 8.020 | 103,285 | -0.10(-1.23%) |
Feb 06, 2019 | 8.280 | 8.290 | 7.930 | 8.120 | 92,877 | -0.05(-0.61%) |
Feb 05, 2019 | 7.810 | 8.320 | 7.810 | 8.170 | 139,264 | +0.34(+4.34%) |
Feb 04, 2019 | 7.440 | 7.840 | 7.390 | 7.830 | 156,649 | +0.39(+5.24%) |