Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.938 | 7.998 | 7.938 | 7.993 | 9,377 | +0.02(+0.20%) |
Apr 29, 2019 | 7.938 | 7.982 | 7.922 | 7.976 | 38,693 | +0.07(+0.89%) |
Apr 26, 2019 | 7.917 | 7.942 | 7.903 | 7.906 | 21,577 | -0.02(-0.21%) |
Apr 25, 2019 | 7.917 | 7.962 | 7.911 | 7.922 | 22,257 | -0.02(-0.20%) |
Apr 24, 2019 | 7.917 | 7.974 | 7.917 | 7.938 | 40,804 | -0.01(-0.07%) |
Apr 23, 2019 | 7.936 | 7.954 | 7.890 | 7.944 | 24,406 | -0.03(-0.34%) |
Apr 22, 2019 | 7.992 | 7.992 | 7.743 | 7.971 | 10,074 | +0.01(+0.14%) |
Apr 18, 2019 | 7.982 | 7.982 | 7.955 | 7.960 | 10,880 | -0.01(-0.14%) |
Apr 17, 2019 | 7.971 | 7.983 | 7.971 | 7.971 | 13,254 | +0.05(+0.62%) |
Apr 16, 2019 | 7.933 | 7.965 | 7.917 | 7.922 | 31,821 | +0.03(+0.41%) |
Apr 15, 2019 | 7.911 | 7.911 | 7.841 | 7.890 | 34,772 | -0.01(-0.07%) |
Apr 12, 2019 | 7.862 | 7.895 | 7.841 | 7.895 | 39,466 | +0.07(+0.90%) |
Apr 11, 2019 | 7.787 | 7.824 | 7.787 | 7.824 | 36,655 | +0.04(+0.56%) |
Apr 10, 2019 | 7.765 | 7.823 | 7.759 | 7.781 | 24,539 | +0.02(+0.28%) |
Apr 09, 2019 | 7.835 | 7.835 | 7.759 | 7.759 | 19,460 | -0.08(-1.04%) |
Apr 08, 2019 | 7.846 | 7.850 | 7.824 | 7.841 | 38,010 | +0.03(+0.35%) |
Apr 05, 2019 | 7.824 | 7.836 | 7.814 | 7.814 | 9,774 | -0.03(-0.41%) |
Apr 04, 2019 | 7.862 | 7.862 | 7.822 | 7.846 | 55,542 | +0.04(+0.49%) |
Apr 03, 2019 | 7.700 | 7.846 | 7.700 | 7.808 | 41,902 | +0.11(+1.44%) |
Apr 02, 2019 | 7.678 | 7.700 | 7.678 | 7.697 | 18,087 | +0.06(+0.75%) |
Apr 01, 2019 | 7.624 | 7.673 | 7.624 | 7.640 | 32,146 | +0.06(+0.79%) |
Mar 29, 2019 | 7.546 | 7.580 | 7.546 | 7.580 | 29,691 | +0.05(+0.72%) |
Mar 28, 2019 | 7.488 | 7.526 | 7.488 | 7.526 | 30,814 | -0.02(-0.22%) |
Mar 27, 2019 | 7.543 | 7.559 | 7.515 | 7.543 | 18,536 | +0.02(+0.22%) |
Mar 26, 2019 | 7.543 | 7.549 | 7.499 | 7.526 | 14,539 | +0.05(+0.73%) |
Mar 25, 2019 | 7.446 | 7.515 | 7.446 | 7.472 | 15,299 | +0.02(+0.29%) |
Mar 22, 2019 | 7.586 | 7.586 | 7.437 | 7.450 | 36,515 | -0.16(-2.07%) |
Mar 21, 2019 | 7.640 | 7.673 | 7.608 | 7.608 | 4,721 | -0.07(-0.85%) |
Mar 20, 2019 | 7.651 | 7.722 | 7.618 | 7.673 | 37,999 | -0.01(-0.14%) |
Mar 19, 2019 | 7.678 | 7.752 | 7.678 | 7.684 | 24,125 | +0.07(+0.93%) |
Mar 18, 2019 | 7.591 | 7.640 | 7.586 | 7.613 | 42,376 | +0.01(+0.14%) |
Mar 15, 2019 | 7.575 | 7.649 | 7.575 | 7.602 | 26,372 | +0.08(+1.01%) |
Mar 14, 2019 | 7.499 | 7.548 | 7.499 | 7.526 | 75,114 | -0.02(-0.29%) |
Mar 13, 2019 | 7.472 | 7.548 | 7.467 | 7.548 | 45,120 | +0.11(+1.53%) |
Mar 12, 2019 | 7.407 | 7.434 | 7.374 | 7.434 | 32,775 | +0.06(+0.81%) |
Mar 11, 2019 | 7.445 | 7.445 | 7.374 | 7.374 | 193,090 | -0.05(-0.62%) |
Mar 08, 2019 | 7.385 | 7.434 | 7.385 | 7.421 | 4,794 | -0.02(-0.32%) |
Mar 07, 2019 | 7.537 | 7.537 | 7.402 | 7.445 | 28,483 | -0.12(-1.58%) |
Mar 06, 2019 | 7.597 | 7.597 | 7.548 | 7.564 | 49,221 | -0.03(-0.36%) |
Mar 05, 2019 | 7.624 | 7.624 | 7.591 | 7.591 | 31,786 | -0.02(-0.28%) |
Mar 04, 2019 | 7.667 | 7.667 | 7.586 | 7.613 | 46,308 | +0.00(+0.00%) |
Mar 01, 2019 | 7.526 | 7.656 | 7.515 | 7.613 | 61,043 | +0.07(+0.93%) |
Feb 28, 2019 | 7.532 | 7.543 | 7.510 | 7.543 | 35,679 | +0.02(+0.29%) |
Feb 27, 2019 | 7.505 | 7.532 | 7.483 | 7.521 | 23,238 | +0.01(+0.07%) |
Feb 26, 2019 | 7.477 | 7.538 | 7.467 | 7.515 | 35,914 | +0.04(+0.51%) |
Feb 25, 2019 | 7.510 | 7.537 | 7.456 | 7.477 | 79,533 | +0.01(+0.15%) |
Feb 22, 2019 | 7.472 | 7.499 | 7.467 | 7.467 | 10,880 | +0.02(+0.22%) |
Feb 21, 2019 | 7.461 | 7.511 | 7.450 | 7.450 | 29,381 | -0.05(-0.72%) |
Feb 20, 2019 | 7.488 | 7.537 | 7.488 | 7.505 | 14,465 | +0.03(+0.36%) |
Feb 19, 2019 | 7.445 | 7.477 | 7.412 | 7.477 | 38,492 | +0.04(+0.51%) |
Feb 15, 2019 | 7.374 | 7.472 | 7.374 | 7.440 | 31,535 | +0.15(+2.01%) |
Feb 14, 2019 | 7.271 | 7.309 | 7.266 | 7.293 | 28,376 | +0.04(+0.52%) |
Feb 13, 2019 | 7.244 | 7.255 | 7.228 | 7.255 | 8,416 | +0.04(+0.60%) |
Feb 12, 2019 | 7.168 | 7.229 | 7.152 | 7.212 | 71,765 | +0.10(+1.45%) |
Feb 11, 2019 | 7.163 | 7.163 | 7.082 | 7.109 | 17,016 | -0.05(-0.76%) |
Feb 08, 2019 | 7.185 | 7.185 | 7.087 | 7.163 | 133,889 | -0.09(-1.27%) |
Feb 07, 2019 | 7.293 | 7.293 | 7.225 | 7.255 | 163,999 | -0.12(-1.69%) |
Feb 06, 2019 | 7.336 | 7.396 | 7.313 | 7.380 | 10,622 | +0.03(+0.37%) |
Feb 05, 2019 | 7.364 | 7.380 | 7.347 | 7.353 | 41,017 | +0.04(+0.52%) |
Feb 04, 2019 | 7.293 | 7.331 | 7.288 | 7.315 | 52,233 | +0.04(+0.52%) |