Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.912 | 7.932 | 7.866 | 7.906 | 571,218 | +0.01(+0.17%) |
Apr 29, 2019 | 7.820 | 7.895 | 7.820 | 7.893 | 346,752 | +0.07(+0.92%) |
Apr 26, 2019 | 7.801 | 7.860 | 7.762 | 7.820 | 458,103 | +0.03(+0.42%) |
Apr 25, 2019 | 7.761 | 7.788 | 7.722 | 7.788 | 329,252 | +0.03(+0.34%) |
Apr 24, 2019 | 7.774 | 7.794 | 7.748 | 7.761 | 392,152 | +0.00(+0.00%) |
Apr 23, 2019 | 7.742 | 7.767 | 7.722 | 7.761 | 400,628 | +0.03(+0.42%) |
Apr 22, 2019 | 7.702 | 7.728 | 7.656 | 7.728 | 475,245 | +0.02(+0.21%) |
Apr 18, 2019 | 7.693 | 7.719 | 7.673 | 7.712 | 429,333 | +0.03(+0.34%) |
Apr 17, 2019 | 7.680 | 7.719 | 7.667 | 7.686 | 328,477 | +0.04(+0.51%) |
Apr 16, 2019 | 7.680 | 7.693 | 7.634 | 7.647 | 360,236 | -0.02(-0.26%) |
Apr 15, 2019 | 7.641 | 7.667 | 7.608 | 7.667 | 405,809 | +0.07(+0.94%) |
Apr 12, 2019 | 7.595 | 7.628 | 7.580 | 7.595 | 373,960 | +0.03(+0.34%) |
Apr 11, 2019 | 7.549 | 7.582 | 7.536 | 7.569 | 336,695 | +0.03(+0.35%) |
Apr 10, 2019 | 7.504 | 7.549 | 7.497 | 7.543 | 292,288 | +0.05(+0.61%) |
Apr 09, 2019 | 7.543 | 7.543 | 7.465 | 7.497 | 494,564 | -0.07(-0.86%) |
Apr 08, 2019 | 7.523 | 7.563 | 7.491 | 7.563 | 589,763 | +0.05(+0.61%) |
Apr 05, 2019 | 7.491 | 7.523 | 7.465 | 7.517 | 482,405 | +0.03(+0.35%) |
Apr 04, 2019 | 7.452 | 7.491 | 7.426 | 7.491 | 504,422 | +0.03(+0.44%) |
Apr 03, 2019 | 7.471 | 7.478 | 7.439 | 7.458 | 369,654 | +0.01(+0.09%) |
Apr 02, 2019 | 7.419 | 7.458 | 7.393 | 7.452 | 448,518 | +0.04(+0.53%) |
Apr 01, 2019 | 7.419 | 7.432 | 7.393 | 7.413 | 510,088 | +0.05(+0.62%) |
Mar 29, 2019 | 7.413 | 7.419 | 7.321 | 7.367 | 801,452 | +0.03(+0.36%) |
Mar 28, 2019 | 7.302 | 7.341 | 7.289 | 7.341 | 349,945 | +0.04(+0.54%) |
Mar 27, 2019 | 7.289 | 7.308 | 7.243 | 7.302 | 442,062 | +0.03(+0.36%) |
Mar 26, 2019 | 7.282 | 7.295 | 7.250 | 7.276 | 463,612 | +0.05(+0.63%) |
Mar 25, 2019 | 7.269 | 7.289 | 7.204 | 7.230 | 432,931 | -0.04(-0.54%) |
Mar 22, 2019 | 7.321 | 7.354 | 7.243 | 7.269 | 529,342 | -0.08(-1.06%) |
Mar 21, 2019 | 7.321 | 7.373 | 7.299 | 7.347 | 561,237 | +0.01(+0.18%) |
Mar 20, 2019 | 7.367 | 7.372 | 7.298 | 7.334 | 602,779 | -0.02(-0.32%) |
Mar 19, 2019 | 7.383 | 7.403 | 7.351 | 7.358 | 451,722 | -0.01(-0.18%) |
Mar 18, 2019 | 7.371 | 7.390 | 7.358 | 7.371 | 408,594 | +0.00(+0.00%) |
Mar 15, 2019 | 7.345 | 7.390 | 7.325 | 7.371 | 413,068 | +0.03(+0.35%) |
Mar 14, 2019 | 7.338 | 7.351 | 7.299 | 7.345 | 368,111 | +0.01(+0.18%) |
Mar 13, 2019 | 7.293 | 7.332 | 7.273 | 7.332 | 632,481 | +0.07(+0.98%) |
Mar 12, 2019 | 7.254 | 7.286 | 7.241 | 7.261 | 457,965 | +0.02(+0.27%) |
Mar 11, 2019 | 7.183 | 7.241 | 7.170 | 7.241 | 301,924 | +0.09(+1.27%) |
Mar 08, 2019 | 7.118 | 7.151 | 7.073 | 7.151 | 485,853 | +0.00(+0.00%) |
Mar 07, 2019 | 7.189 | 7.204 | 7.118 | 7.151 | 449,974 | -0.05(-0.72%) |
Mar 06, 2019 | 7.267 | 7.271 | 7.170 | 7.202 | 678,919 | -0.05(-0.63%) |
Mar 05, 2019 | 7.273 | 7.273 | 7.228 | 7.248 | 581,805 | -0.03(-0.36%) |
Mar 04, 2019 | 7.332 | 7.345 | 7.228 | 7.273 | 540,184 | -0.03(-0.35%) |
Mar 01, 2019 | 7.345 | 7.345 | 7.254 | 7.299 | 659,240 | +0.01(+0.09%) |
Feb 28, 2019 | 7.312 | 7.338 | 7.248 | 7.293 | 684,213 | -0.01(-0.18%) |
Feb 27, 2019 | 7.299 | 7.312 | 7.254 | 7.306 | 563,128 | -0.01(-0.09%) |
Feb 26, 2019 | 7.280 | 7.319 | 7.261 | 7.312 | 506,685 | +0.04(+0.53%) |
Feb 25, 2019 | 7.299 | 7.325 | 7.254 | 7.273 | 615,399 | +0.00(+0.00%) |
Feb 22, 2019 | 7.345 | 7.371 | 7.254 | 7.273 | 509,961 | -0.06(-0.79%) |
Feb 21, 2019 | 7.332 | 7.332 | 7.261 | 7.332 | 482,516 | -0.02(-0.26%) |
Feb 20, 2019 | 7.409 | 7.435 | 7.312 | 7.351 | 490,752 | -0.04(-0.57%) |
Feb 19, 2019 | 7.329 | 7.397 | 7.327 | 7.394 | 552,967 | +0.06(+0.88%) |
Feb 15, 2019 | 7.272 | 7.329 | 7.259 | 7.329 | 437,754 | +0.10(+1.42%) |
Feb 14, 2019 | 7.195 | 7.246 | 7.162 | 7.227 | 371,012 | +0.02(+0.27%) |
Feb 13, 2019 | 7.201 | 7.228 | 7.182 | 7.207 | 534,118 | +0.04(+0.54%) |
Feb 12, 2019 | 7.143 | 7.220 | 7.137 | 7.169 | 942,698 | +0.06(+0.90%) |
Feb 11, 2019 | 7.117 | 7.143 | 7.085 | 7.105 | 670,686 | +0.02(+0.27%) |
Feb 08, 2019 | 7.072 | 7.098 | 7.034 | 7.085 | 553,731 | +0.00(+0.00%) |
Feb 07, 2019 | 7.143 | 7.169 | 7.060 | 7.085 | 609,298 | -0.08(-1.16%) |
Feb 06, 2019 | 7.169 | 7.182 | 7.137 | 7.169 | 565,323 | +0.00(+0.00%) |
Feb 05, 2019 | 7.092 | 7.172 | 7.079 | 7.169 | 773,197 | +0.10(+1.45%) |
Feb 04, 2019 | 7.085 | 7.124 | 7.060 | 7.066 | 929,433 | -0.02(-0.27%) |