Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.548 | 7.548 | 7.394 | 7.488 | 804,281 | -0.08(-1.02%) |
Apr 29, 2019 | 7.591 | 7.617 | 7.514 | 7.566 | 1,819,785 | -0.01(-0.11%) |
Apr 26, 2019 | 7.591 | 7.737 | 7.506 | 7.574 | 1,045,173 | -0.02(-0.23%) |
Apr 25, 2019 | 7.634 | 7.677 | 7.544 | 7.591 | 881,483 | -0.07(-0.89%) |
Apr 24, 2019 | 7.617 | 7.694 | 7.523 | 7.660 | 1,191,295 | +0.03(+0.45%) |
Apr 23, 2019 | 7.591 | 7.634 | 7.523 | 7.625 | 1,502,364 | +0.03(+0.34%) |
Apr 22, 2019 | 7.643 | 7.651 | 7.566 | 7.600 | 546,670 | -0.04(-0.56%) |
Apr 18, 2019 | 7.583 | 7.651 | 7.566 | 7.643 | 699,816 | +0.05(+0.68%) |
Apr 17, 2019 | 7.668 | 7.715 | 7.557 | 7.591 | 886,323 | -0.07(-0.89%) |
Apr 16, 2019 | 7.660 | 7.733 | 7.583 | 7.660 | 684,406 | +0.01(+0.11%) |
Apr 15, 2019 | 7.668 | 7.703 | 7.591 | 7.651 | 2,302,803 | +0.03(+0.34%) |
Apr 12, 2019 | 7.566 | 7.698 | 7.506 | 7.625 | 1,292,373 | +0.04(+0.56%) |
Apr 11, 2019 | 7.523 | 7.608 | 7.454 | 7.583 | 1,296,018 | +0.03(+0.45%) |
Apr 10, 2019 | 7.583 | 7.583 | 7.506 | 7.548 | 2,466,538 | +0.00(+0.00%) |
Apr 09, 2019 | 7.497 | 7.574 | 7.437 | 7.548 | 3,122,580 | +0.06(+0.80%) |
Apr 08, 2019 | 7.583 | 7.604 | 7.467 | 7.488 | 1,005,107 | -0.10(-1.35%) |
Apr 05, 2019 | 7.617 | 7.662 | 7.578 | 7.591 | 700,283 | -0.03(-0.34%) |
Apr 04, 2019 | 7.531 | 7.668 | 7.480 | 7.617 | 734,718 | +0.08(+1.02%) |
Apr 03, 2019 | 7.548 | 7.630 | 7.471 | 7.540 | 956,249 | +0.02(+0.23%) |
Apr 02, 2019 | 7.788 | 7.788 | 7.514 | 7.523 | 797,697 | -0.26(-3.30%) |
Apr 01, 2019 | 7.737 | 7.805 | 7.685 | 7.780 | 715,447 | +0.13(+1.68%) |
Mar 29, 2019 | 7.600 | 7.711 | 7.600 | 7.651 | 1,195,617 | +0.07(+0.90%) |
Mar 28, 2019 | 7.574 | 7.677 | 7.540 | 7.583 | 1,249,491 | +0.02(+0.23%) |
Mar 27, 2019 | 7.480 | 7.613 | 7.411 | 7.566 | 1,548,911 | -0.01(-0.11%) |
Mar 26, 2019 | 7.608 | 7.617 | 7.514 | 7.574 | 1,142,423 | +0.02(+0.23%) |
Mar 25, 2019 | 7.403 | 7.566 | 7.390 | 7.557 | 1,500,540 | +0.15(+2.08%) |
Mar 22, 2019 | 7.634 | 7.651 | 7.398 | 7.403 | 1,314,315 | -0.32(-4.11%) |
Mar 21, 2019 | 7.857 | 7.865 | 7.655 | 7.720 | 1,937,768 | -0.15(-1.96%) |
Mar 20, 2019 | 7.977 | 8.002 | 7.840 | 7.874 | 1,042,321 | -0.09(-1.18%) |
Mar 19, 2019 | 8.122 | 8.122 | 7.951 | 7.968 | 1,591,081 | -0.14(-1.69%) |
Mar 18, 2019 | 7.968 | 8.195 | 7.968 | 8.105 | 3,024,292 | +0.18(+2.27%) |
Mar 15, 2019 | 7.874 | 8.011 | 7.874 | 7.925 | 2,760,167 | +0.10(+1.31%) |
Mar 14, 2019 | 7.805 | 7.934 | 7.780 | 7.823 | 3,204,984 | -0.01(-0.11%) |
Mar 13, 2019 | 7.771 | 7.874 | 7.767 | 7.831 | 1,969,402 | +0.07(+0.88%) |
Mar 12, 2019 | 7.720 | 7.797 | 7.660 | 7.763 | 2,512,826 | +0.08(+1.00%) |
Mar 11, 2019 | 7.548 | 7.891 | 7.548 | 7.685 | 3,941,626 | +0.18(+2.40%) |
Mar 08, 2019 | 7.351 | 7.527 | 7.343 | 7.506 | 2,014,715 | +0.12(+1.62%) |
Mar 07, 2019 | 7.334 | 7.454 | 7.253 | 7.386 | 3,238,035 | +0.07(+0.94%) |
Mar 06, 2019 | 7.368 | 7.403 | 7.274 | 7.317 | 2,485,312 | -0.03(-0.35%) |
Mar 05, 2019 | 7.300 | 7.407 | 7.240 | 7.343 | 2,786,758 | +0.05(+0.71%) |
Mar 04, 2019 | 7.454 | 7.493 | 7.246 | 7.291 | 2,630,301 | -0.09(-1.28%) |
Mar 01, 2019 | 7.548 | 7.583 | 7.334 | 7.386 | 2,542,729 | -0.13(-1.71%) |
Feb 28, 2019 | 7.540 | 7.625 | 7.441 | 7.514 | 1,924,012 | -0.33(-4.26%) |
Feb 27, 2019 | 8.834 | 8.889 | 7.720 | 7.848 | 3,009,052 | -1.02(-11.50%) |
Feb 26, 2019 | 8.825 | 8.936 | 8.782 | 8.868 | 721,865 | -0.02(-0.19%) |
Feb 25, 2019 | 9.005 | 9.013 | 8.857 | 8.885 | 760,607 | -0.09(-1.05%) |
Feb 22, 2019 | 8.825 | 9.001 | 8.791 | 8.979 | 1,273,465 | +0.21(+2.44%) |
Feb 21, 2019 | 8.774 | 8.774 | 8.645 | 8.765 | 781,453 | -0.03(-0.29%) |
Feb 20, 2019 | 8.774 | 8.825 | 8.748 | 8.791 | 922,777 | +0.03(+0.29%) |
Feb 19, 2019 | 8.688 | 8.782 | 8.624 | 8.765 | 863,463 | +0.08(+0.89%) |
Feb 15, 2019 | 8.739 | 8.782 | 8.654 | 8.688 | 678,224 | -0.04(-0.49%) |
Feb 14, 2019 | 8.662 | 8.769 | 8.662 | 8.731 | 2,074,339 | +0.03(+0.39%) |
Feb 13, 2019 | 8.791 | 8.825 | 8.679 | 8.696 | 1,169,307 | -0.11(-1.26%) |
Feb 12, 2019 | 8.748 | 8.821 | 8.688 | 8.808 | 666,668 | +0.12(+1.38%) |
Feb 11, 2019 | 8.739 | 8.748 | 8.645 | 8.688 | 775,042 | -0.05(-0.59%) |
Feb 08, 2019 | 8.671 | 8.748 | 8.611 | 8.739 | 727,011 | +0.04(+0.49%) |
Feb 07, 2019 | 8.782 | 8.791 | 8.654 | 8.696 | 796,669 | -0.09(-0.98%) |
Feb 06, 2019 | 8.808 | 8.902 | 8.756 | 8.782 | 681,924 | -0.11(-1.25%) |
Feb 05, 2019 | 8.911 | 8.962 | 8.868 | 8.894 | 890,624 | +0.05(+0.58%) |
Feb 04, 2019 | 8.816 | 8.876 | 8.765 | 8.842 | 1,062,369 | -0.03(-0.29%) |