Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.855 | 7.874 | 7.809 | 7.848 | 575,394 | +0.01(+0.17%) |
Apr 29, 2019 | 7.764 | 7.838 | 7.764 | 7.835 | 349,287 | +0.07(+0.92%) |
Apr 26, 2019 | 7.744 | 7.803 | 7.706 | 7.764 | 461,452 | +0.03(+0.42%) |
Apr 25, 2019 | 7.705 | 7.731 | 7.666 | 7.731 | 331,659 | +0.03(+0.34%) |
Apr 24, 2019 | 7.718 | 7.738 | 7.692 | 7.705 | 395,018 | +0.00(+0.00%) |
Apr 23, 2019 | 7.685 | 7.711 | 7.666 | 7.705 | 403,557 | +0.03(+0.42%) |
Apr 22, 2019 | 7.646 | 7.672 | 7.601 | 7.672 | 478,719 | +0.02(+0.21%) |
Apr 18, 2019 | 7.637 | 7.663 | 7.618 | 7.657 | 432,471 | +0.03(+0.34%) |
Apr 17, 2019 | 7.624 | 7.663 | 7.611 | 7.631 | 330,878 | +0.04(+0.51%) |
Apr 16, 2019 | 7.624 | 7.637 | 7.579 | 7.592 | 362,869 | -0.02(-0.26%) |
Apr 15, 2019 | 7.585 | 7.611 | 7.553 | 7.611 | 408,775 | +0.07(+0.94%) |
Apr 12, 2019 | 7.540 | 7.572 | 7.525 | 7.540 | 376,693 | +0.03(+0.34%) |
Apr 11, 2019 | 7.495 | 7.527 | 7.482 | 7.514 | 339,157 | +0.03(+0.35%) |
Apr 10, 2019 | 7.449 | 7.495 | 7.443 | 7.488 | 294,425 | +0.05(+0.61%) |
Apr 09, 2019 | 7.488 | 7.488 | 7.411 | 7.443 | 498,179 | -0.06(-0.86%) |
Apr 08, 2019 | 7.469 | 7.508 | 7.436 | 7.508 | 594,074 | +0.05(+0.61%) |
Apr 05, 2019 | 7.436 | 7.469 | 7.411 | 7.462 | 485,931 | +0.03(+0.35%) |
Apr 04, 2019 | 7.398 | 7.436 | 7.372 | 7.436 | 508,109 | +0.03(+0.44%) |
Apr 03, 2019 | 7.417 | 7.423 | 7.385 | 7.404 | 372,356 | +0.01(+0.09%) |
Apr 02, 2019 | 7.365 | 7.404 | 7.339 | 7.398 | 451,797 | +0.04(+0.53%) |
Apr 01, 2019 | 7.365 | 7.378 | 7.339 | 7.359 | 513,817 | +0.05(+0.62%) |
Mar 29, 2019 | 7.359 | 7.365 | 7.268 | 7.313 | 807,311 | +0.03(+0.36%) |
Mar 28, 2019 | 7.249 | 7.288 | 7.236 | 7.288 | 352,503 | +0.04(+0.54%) |
Mar 27, 2019 | 7.236 | 7.255 | 7.191 | 7.249 | 445,294 | +0.03(+0.36%) |
Mar 26, 2019 | 7.229 | 7.242 | 7.197 | 7.223 | 467,001 | +0.05(+0.63%) |
Mar 25, 2019 | 7.216 | 7.236 | 7.152 | 7.178 | 436,096 | -0.04(-0.54%) |
Mar 22, 2019 | 7.268 | 7.301 | 7.191 | 7.216 | 533,211 | -0.08(-1.06%) |
Mar 21, 2019 | 7.268 | 7.320 | 7.246 | 7.294 | 565,340 | +0.01(+0.18%) |
Mar 20, 2019 | 7.313 | 7.318 | 7.246 | 7.281 | 607,185 | -0.02(-0.32%) |
Mar 19, 2019 | 7.330 | 7.349 | 7.298 | 7.304 | 455,024 | -0.01(-0.18%) |
Mar 18, 2019 | 7.317 | 7.336 | 7.304 | 7.317 | 411,581 | +0.00(+0.00%) |
Mar 15, 2019 | 7.291 | 7.336 | 7.272 | 7.317 | 416,088 | +0.03(+0.35%) |
Mar 14, 2019 | 7.285 | 7.298 | 7.246 | 7.291 | 370,802 | +0.01(+0.18%) |
Mar 13, 2019 | 7.240 | 7.279 | 7.221 | 7.279 | 637,105 | +0.07(+0.98%) |
Mar 12, 2019 | 7.201 | 7.234 | 7.189 | 7.208 | 461,312 | +0.02(+0.27%) |
Mar 11, 2019 | 7.131 | 7.189 | 7.118 | 7.189 | 304,131 | +0.09(+1.27%) |
Mar 08, 2019 | 7.067 | 7.099 | 7.022 | 7.099 | 489,405 | +0.00(+0.00%) |
Mar 07, 2019 | 7.137 | 7.151 | 7.067 | 7.099 | 453,263 | -0.05(-0.72%) |
Mar 06, 2019 | 7.214 | 7.218 | 7.118 | 7.150 | 683,881 | -0.04(-0.63%) |
Mar 05, 2019 | 7.221 | 7.221 | 7.176 | 7.195 | 586,058 | -0.03(-0.36%) |
Mar 04, 2019 | 7.279 | 7.291 | 7.176 | 7.221 | 544,133 | -0.03(-0.35%) |
Mar 01, 2019 | 7.291 | 7.291 | 7.201 | 7.246 | 664,059 | +0.01(+0.09%) |
Feb 28, 2019 | 7.259 | 7.285 | 7.195 | 7.240 | 689,214 | -0.01(-0.18%) |
Feb 27, 2019 | 7.246 | 7.259 | 7.201 | 7.253 | 567,244 | -0.01(-0.09%) |
Feb 26, 2019 | 7.227 | 7.266 | 7.208 | 7.259 | 510,388 | +0.04(+0.53%) |
Feb 25, 2019 | 7.246 | 7.271 | 7.201 | 7.221 | 619,898 | +0.00(+0.00%) |
Feb 22, 2019 | 7.291 | 7.317 | 7.201 | 7.221 | 513,688 | -0.06(-0.79%) |
Feb 21, 2019 | 7.279 | 7.279 | 7.208 | 7.279 | 486,043 | -0.02(-0.26%) |
Feb 20, 2019 | 7.356 | 7.381 | 7.259 | 7.298 | 494,339 | -0.04(-0.58%) |
Feb 19, 2019 | 7.276 | 7.343 | 7.274 | 7.340 | 557,009 | +0.06(+0.88%) |
Feb 15, 2019 | 7.219 | 7.276 | 7.206 | 7.276 | 440,954 | +0.10(+1.42%) |
Feb 14, 2019 | 7.142 | 7.193 | 7.110 | 7.174 | 373,724 | +0.02(+0.27%) |
Feb 13, 2019 | 7.149 | 7.176 | 7.130 | 7.155 | 538,022 | +0.04(+0.54%) |
Feb 12, 2019 | 7.091 | 7.168 | 7.085 | 7.117 | 949,589 | +0.06(+0.90%) |
Feb 11, 2019 | 7.066 | 7.091 | 7.034 | 7.053 | 675,589 | +0.02(+0.27%) |
Feb 08, 2019 | 7.021 | 7.047 | 6.983 | 7.034 | 557,779 | +0.00(+0.00%) |
Feb 07, 2019 | 7.091 | 7.117 | 7.008 | 7.034 | 613,752 | -0.08(-1.16%) |
Feb 06, 2019 | 7.117 | 7.130 | 7.085 | 7.117 | 569,455 | +0.00(+0.00%) |
Feb 05, 2019 | 7.040 | 7.120 | 7.028 | 7.117 | 778,849 | +0.10(+1.45%) |
Feb 04, 2019 | 7.034 | 7.072 | 7.008 | 7.015 | 936,227 | -0.02(-0.27%) |