Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.112 | 7.127 | 7.075 | 7.083 | 47,095 | -0.01(-0.10%) |
Apr 29, 2019 | 7.017 | 7.090 | 7.017 | 7.090 | 41,309 | +0.06(+0.82%) |
Apr 26, 2019 | 7.039 | 7.046 | 7.024 | 7.032 | 22,527 | +0.02(+0.22%) |
Apr 25, 2019 | 7.039 | 7.039 | 7.017 | 7.017 | 15,489 | -0.07(-0.98%) |
Apr 24, 2019 | 7.129 | 7.141 | 7.083 | 7.086 | 14,968 | -0.08(-1.18%) |
Apr 23, 2019 | 7.134 | 7.171 | 7.119 | 7.171 | 13,467 | +0.05(+0.72%) |
Apr 22, 2019 | 7.083 | 7.134 | 7.083 | 7.119 | 28,452 | +0.05(+0.73%) |
Apr 18, 2019 | 7.097 | 7.097 | 7.046 | 7.068 | 8,601 | -0.01(-0.21%) |
Apr 17, 2019 | 7.075 | 7.083 | 7.050 | 7.083 | 43,590 | +0.08(+1.15%) |
Apr 16, 2019 | 7.061 | 7.061 | 7.002 | 7.002 | 31,801 | -0.04(-0.52%) |
Apr 15, 2019 | 7.024 | 7.046 | 7.011 | 7.039 | 20,619 | +0.02(+0.31%) |
Apr 12, 2019 | 7.017 | 7.052 | 7.002 | 7.017 | 59,389 | +0.06(+0.84%) |
Apr 11, 2019 | 6.929 | 6.958 | 6.896 | 6.958 | 86,042 | +0.07(+0.96%) |
Apr 10, 2019 | 6.797 | 6.900 | 6.797 | 6.892 | 39,782 | +0.14(+2.01%) |
Apr 09, 2019 | 6.804 | 6.826 | 6.753 | 6.757 | 64,184 | -0.05(-0.70%) |
Apr 08, 2019 | 6.790 | 6.822 | 6.790 | 6.804 | 13,622 | +0.01(+0.11%) |
Apr 05, 2019 | 6.768 | 6.804 | 6.765 | 6.797 | 100,074 | +0.07(+0.98%) |
Apr 04, 2019 | 6.709 | 6.731 | 6.695 | 6.731 | 42,544 | +0.04(+0.66%) |
Apr 03, 2019 | 6.731 | 6.770 | 6.684 | 6.687 | 91,117 | +0.09(+1.33%) |
Apr 02, 2019 | 6.570 | 6.599 | 6.555 | 6.599 | 56,572 | +0.03(+0.45%) |
Apr 01, 2019 | 6.533 | 6.570 | 6.519 | 6.570 | 34,495 | +0.15(+2.38%) |
Mar 29, 2019 | 6.424 | 6.424 | 6.395 | 6.417 | 5,597 | +0.02(+0.36%) |
Mar 28, 2019 | 6.431 | 6.431 | 6.352 | 6.394 | 14,940 | -0.04(-0.57%) |
Mar 27, 2019 | 6.424 | 6.453 | 6.394 | 6.431 | 32,595 | +0.01(+0.23%) |
Mar 26, 2019 | 6.424 | 6.438 | 6.392 | 6.416 | 21,617 | +0.04(+0.69%) |
Mar 25, 2019 | 6.372 | 6.402 | 6.343 | 6.372 | 45,570 | -0.04(-0.57%) |
Mar 22, 2019 | 6.512 | 6.512 | 6.394 | 6.409 | 26,759 | -0.13(-2.02%) |
Mar 21, 2019 | 6.482 | 6.548 | 6.482 | 6.541 | 8,268 | +0.00(+0.00%) |
Mar 20, 2019 | 6.497 | 6.564 | 6.468 | 6.541 | 11,860 | +0.03(+0.45%) |
Mar 19, 2019 | 6.541 | 6.575 | 6.504 | 6.512 | 176,759 | -0.01(-0.11%) |
Mar 18, 2019 | 6.502 | 6.526 | 6.497 | 6.519 | 13,901 | +0.07(+1.14%) |
Mar 15, 2019 | 6.402 | 6.464 | 6.402 | 6.446 | 20,479 | +0.04(+0.69%) |
Mar 14, 2019 | 6.402 | 6.420 | 6.402 | 6.402 | 18,216 | -0.05(-0.79%) |
Mar 13, 2019 | 6.431 | 6.453 | 6.431 | 6.453 | 12,429 | +0.05(+0.77%) |
Mar 12, 2019 | 6.343 | 6.416 | 6.343 | 6.404 | 29,330 | +0.10(+1.54%) |
Mar 11, 2019 | 6.255 | 6.318 | 6.255 | 6.306 | 37,987 | +0.05(+0.82%) |
Mar 08, 2019 | 6.299 | 6.299 | 6.227 | 6.255 | 36,862 | -0.10(-1.50%) |
Mar 07, 2019 | 6.438 | 6.438 | 6.350 | 6.350 | 42,182 | -0.16(-2.47%) |
Mar 06, 2019 | 6.568 | 6.568 | 6.512 | 6.512 | 5,773 | -0.07(-1.11%) |
Mar 05, 2019 | 6.570 | 6.585 | 6.541 | 6.585 | 16,900 | +0.04(+0.56%) |
Mar 04, 2019 | 6.548 | 6.582 | 6.533 | 6.548 | 18,952 | +0.03(+0.45%) |
Mar 01, 2019 | 6.577 | 6.577 | 6.512 | 6.519 | 36,725 | -0.06(-0.89%) |
Feb 28, 2019 | 6.665 | 6.665 | 6.577 | 6.577 | 31,473 | -0.10(-1.43%) |
Feb 27, 2019 | 6.783 | 6.783 | 6.665 | 6.673 | 9,851 | -0.06(-0.87%) |
Feb 26, 2019 | 6.739 | 6.744 | 6.724 | 6.731 | 21,322 | -0.05(-0.76%) |
Feb 25, 2019 | 6.746 | 6.783 | 6.746 | 6.783 | 170,925 | +0.10(+1.54%) |
Feb 22, 2019 | 6.687 | 6.702 | 6.665 | 6.680 | 115,365 | +0.05(+0.83%) |
Feb 21, 2019 | 6.680 | 6.717 | 6.621 | 6.625 | 39,781 | -0.11(-1.58%) |
Feb 20, 2019 | 6.768 | 6.768 | 6.717 | 6.731 | 18,185 | -0.01(-0.11%) |
Feb 19, 2019 | 6.680 | 6.752 | 6.680 | 6.739 | 26,067 | +0.07(+0.99%) |
Feb 15, 2019 | 6.658 | 6.687 | 6.643 | 6.673 | 37,545 | +0.09(+1.33%) |
Feb 14, 2019 | 6.559 | 6.614 | 6.554 | 6.585 | 34,298 | +0.05(+0.78%) |
Feb 13, 2019 | 6.535 | 6.535 | 6.497 | 6.533 | 16,285 | +0.08(+1.25%) |
Feb 12, 2019 | 6.431 | 6.475 | 6.431 | 6.453 | 37,257 | +0.07(+1.03%) |
Feb 11, 2019 | 6.365 | 6.387 | 6.334 | 6.387 | 23,844 | +0.03(+0.46%) |
Feb 08, 2019 | 6.372 | 6.372 | 6.299 | 6.358 | 28,534 | -0.04(-0.69%) |
Feb 07, 2019 | 6.512 | 6.512 | 6.387 | 6.402 | 16,653 | -0.14(-2.07%) |
Feb 06, 2019 | 6.548 | 6.558 | 6.526 | 6.537 | 11,495 | -0.00(-0.06%) |
Feb 05, 2019 | 6.519 | 6.577 | 6.519 | 6.541 | 24,816 | +0.03(+0.45%) |
Feb 04, 2019 | 6.490 | 6.526 | 6.482 | 6.512 | 16,212 | +0.00(+0.00%) |