Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.500 | 7.520 | 7.352 | 7.471 | 12,241 | -0.09(-1.17%) |
Apr 29, 2019 | 7.895 | 7.895 | 7.352 | 7.559 | 35,887 | -0.34(-4.25%) |
Apr 26, 2019 | 7.717 | 7.895 | 7.668 | 7.895 | 36,478 | +0.19(+2.43%) |
Apr 25, 2019 | 7.431 | 7.747 | 7.382 | 7.707 | 34,787 | +0.30(+3.99%) |
Apr 24, 2019 | 7.254 | 7.441 | 7.194 | 7.411 | 37,351 | +0.26(+3.59%) |
Apr 23, 2019 | 6.760 | 7.263 | 6.681 | 7.155 | 46,769 | +0.43(+6.46%) |
Apr 22, 2019 | 6.573 | 6.760 | 6.573 | 6.721 | 38,788 | +0.07(+1.04%) |
Apr 18, 2019 | 6.503 | 6.661 | 6.447 | 6.652 | 14,186 | +0.16(+2.43%) |
Apr 17, 2019 | 6.385 | 6.523 | 6.346 | 6.494 | 22,104 | +0.06(+1.00%) |
Apr 16, 2019 | 6.385 | 6.444 | 6.326 | 6.429 | 17,172 | +0.06(+1.01%) |
Apr 15, 2019 | 6.198 | 6.395 | 6.198 | 6.365 | 9,890 | +0.15(+2.38%) |
Apr 12, 2019 | 6.306 | 6.336 | 6.168 | 6.217 | 25,839 | -0.08(-1.25%) |
Apr 11, 2019 | 6.237 | 6.296 | 6.168 | 6.296 | 4,967 | +0.05(+0.79%) |
Apr 10, 2019 | 6.198 | 6.395 | 6.198 | 6.247 | 6,180 | +0.04(+0.64%) |
Apr 09, 2019 | 6.405 | 6.513 | 6.168 | 6.207 | 33,077 | -0.19(-2.93%) |
Apr 08, 2019 | 6.425 | 6.444 | 6.385 | 6.395 | 11,964 | -0.03(-0.46%) |
Apr 05, 2019 | 6.513 | 6.513 | 6.415 | 6.425 | 25,231 | -0.08(-1.21%) |
Apr 04, 2019 | 6.484 | 6.503 | 6.454 | 6.503 | 8,709 | +0.02(+0.30%) |
Apr 03, 2019 | 6.444 | 6.553 | 6.434 | 6.484 | 16,228 | +0.02(+0.31%) |
Apr 02, 2019 | 6.691 | 6.691 | 6.346 | 6.464 | 85,910 | -0.18(-2.67%) |
Apr 01, 2019 | 6.681 | 6.691 | 6.642 | 6.642 | 30,637 | -0.01(-0.15%) |
Mar 29, 2019 | 6.642 | 6.671 | 6.642 | 6.652 | 8,815 | +0.00(+0.00%) |
Mar 28, 2019 | 6.642 | 6.691 | 6.642 | 6.652 | 4,443 | +0.01(+0.15%) |
Mar 27, 2019 | 6.642 | 6.691 | 6.642 | 6.642 | 15,209 | -0.02(-0.30%) |
Mar 26, 2019 | 6.671 | 6.750 | 6.642 | 6.661 | 23,062 | -0.04(-0.59%) |
Mar 25, 2019 | 6.642 | 6.701 | 6.642 | 6.701 | 14,587 | +0.03(+0.44%) |
Mar 22, 2019 | 6.642 | 6.758 | 6.642 | 6.671 | 17,277 | +0.03(+0.44%) |
Mar 21, 2019 | 6.750 | 6.829 | 6.642 | 6.642 | 62,070 | -0.11(-1.60%) |
Mar 20, 2019 | 6.691 | 6.750 | 6.642 | 6.750 | 17,672 | +0.10(+1.48%) |
Mar 19, 2019 | 6.661 | 6.735 | 6.642 | 6.651 | 51,455 | -0.02(-0.36%) |
Mar 18, 2019 | 6.651 | 6.711 | 6.642 | 6.676 | 11,045 | +0.03(+0.51%) |
Mar 15, 2019 | 6.651 | 6.799 | 6.642 | 6.642 | 24,289 | -0.04(-0.59%) |
Mar 14, 2019 | 6.661 | 6.801 | 6.651 | 6.681 | 30,137 | -0.16(-2.30%) |
Mar 13, 2019 | 6.838 | 7.045 | 6.642 | 6.838 | 84,306 | -0.24(-3.34%) |
Mar 12, 2019 | 7.194 | 7.199 | 6.966 | 7.075 | 30,431 | -0.04(-0.55%) |
Mar 11, 2019 | 7.006 | 7.193 | 6.848 | 7.114 | 16,789 | +0.14(+1.97%) |
Mar 08, 2019 | 6.799 | 6.976 | 6.789 | 6.976 | 18,192 | +0.06(+0.85%) |
Mar 07, 2019 | 6.888 | 6.937 | 6.740 | 6.917 | 11,547 | -0.03(-0.42%) |
Mar 06, 2019 | 6.770 | 6.957 | 6.673 | 6.947 | 39,274 | +0.17(+2.47%) |
Mar 05, 2019 | 7.134 | 7.134 | 6.741 | 6.779 | 82,604 | -0.35(-4.97%) |
Mar 04, 2019 | 7.222 | 7.271 | 7.075 | 7.134 | 11,546 | -0.05(-0.68%) |
Mar 01, 2019 | 7.291 | 7.330 | 7.055 | 7.183 | 20,326 | -0.07(-0.95%) |
Feb 28, 2019 | 7.409 | 7.409 | 7.109 | 7.252 | 10,105 | -0.17(-2.25%) |
Feb 27, 2019 | 7.517 | 7.517 | 7.321 | 7.419 | 17,378 | -0.09(-1.18%) |
Feb 26, 2019 | 7.399 | 7.626 | 7.389 | 7.508 | 14,315 | +0.02(+0.26%) |
Feb 25, 2019 | 7.567 | 7.734 | 7.370 | 7.488 | 40,334 | -0.09(-1.17%) |
Feb 22, 2019 | 7.576 | 7.655 | 7.389 | 7.576 | 16,057 | +0.02(+0.26%) |
Feb 21, 2019 | 7.527 | 7.596 | 7.399 | 7.557 | 6,012 | +0.10(+1.32%) |
Feb 20, 2019 | 7.498 | 7.626 | 7.439 | 7.458 | 14,802 | -0.01(-0.13%) |
Feb 19, 2019 | 7.626 | 7.720 | 7.367 | 7.468 | 30,896 | +0.10(+1.34%) |
Feb 15, 2019 | 7.114 | 7.389 | 7.075 | 7.370 | 44,717 | +0.30(+4.17%) |
Feb 14, 2019 | 7.114 | 7.527 | 7.055 | 7.075 | 21,937 | -0.06(-0.83%) |
Feb 13, 2019 | 7.173 | 7.212 | 7.104 | 7.134 | 41,000 | -0.06(-0.82%) |
Feb 12, 2019 | 7.281 | 7.458 | 7.065 | 7.193 | 46,744 | -0.10(-1.35%) |
Feb 11, 2019 | 7.488 | 7.699 | 7.134 | 7.291 | 57,619 | -0.06(-0.80%) |
Feb 08, 2019 | 7.694 | 7.744 | 7.143 | 7.350 | 91,773 | -0.39(-5.08%) |
Feb 07, 2019 | 7.931 | 7.970 | 7.675 | 7.744 | 19,575 | -0.18(-2.24%) |
Feb 06, 2019 | 7.852 | 8.137 | 7.694 | 7.921 | 20,967 | +0.09(+1.13%) |
Feb 05, 2019 | 7.675 | 7.931 | 7.675 | 7.832 | 26,431 | -0.04(-0.50%) |
Feb 04, 2019 | 7.744 | 7.907 | 7.645 | 7.872 | 24,427 | +0.10(+1.27%) |