Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.093 | 7.107 | 7.079 | 7.100 | 39,865 | +0.01(+0.10%) |
Apr 29, 2019 | 7.093 | 7.097 | 7.036 | 7.093 | 61,718 | +0.01(+0.20%) |
Apr 26, 2019 | 7.093 | 7.100 | 7.038 | 7.079 | 78,420 | -0.01(-0.20%) |
Apr 25, 2019 | 7.115 | 7.115 | 7.064 | 7.093 | 58,837 | +0.00(+0.00%) |
Apr 24, 2019 | 7.158 | 7.158 | 7.079 | 7.093 | 99,640 | -0.04(-0.60%) |
Apr 23, 2019 | 7.028 | 7.136 | 7.028 | 7.136 | 61,581 | +0.09(+1.22%) |
Apr 22, 2019 | 7.100 | 7.100 | 7.036 | 7.050 | 49,849 | -0.01(-0.10%) |
Apr 18, 2019 | 7.064 | 7.072 | 7.028 | 7.057 | 53,905 | -0.01(-0.10%) |
Apr 17, 2019 | 7.086 | 7.093 | 7.050 | 7.064 | 68,085 | -0.01(-0.10%) |
Apr 16, 2019 | 7.071 | 7.100 | 7.057 | 7.071 | 103,148 | +0.01(+0.10%) |
Apr 15, 2019 | 7.071 | 7.078 | 7.043 | 7.064 | 84,798 | -0.01(-0.10%) |
Apr 12, 2019 | 7.064 | 7.093 | 7.062 | 7.071 | 81,811 | +0.01(+0.10%) |
Apr 11, 2019 | 7.057 | 7.064 | 7.036 | 7.064 | 75,153 | +0.03(+0.40%) |
Apr 10, 2019 | 7.014 | 7.036 | 6.993 | 7.036 | 71,695 | +0.04(+0.51%) |
Apr 09, 2019 | 7.036 | 7.036 | 6.979 | 7.000 | 126,658 | -0.01(-0.10%) |
Apr 08, 2019 | 7.029 | 7.029 | 6.986 | 7.007 | 67,762 | +0.02(+0.31%) |
Apr 05, 2019 | 7.007 | 7.014 | 6.969 | 6.986 | 95,165 | +0.01(+0.20%) |
Apr 04, 2019 | 6.965 | 6.993 | 6.922 | 6.972 | 105,585 | +0.00(+0.00%) |
Apr 03, 2019 | 6.950 | 6.972 | 6.950 | 6.972 | 51,884 | +0.03(+0.41%) |
Apr 02, 2019 | 6.986 | 6.986 | 6.915 | 6.943 | 55,520 | -0.01(-0.20%) |
Apr 01, 2019 | 6.943 | 6.957 | 6.916 | 6.957 | 54,629 | +0.08(+1.14%) |
Mar 29, 2019 | 6.879 | 6.879 | 6.836 | 6.879 | 67,332 | +0.05(+0.73%) |
Mar 28, 2019 | 6.829 | 6.858 | 6.822 | 6.829 | 65,054 | +0.00(+0.00%) |
Mar 27, 2019 | 6.872 | 6.876 | 6.794 | 6.829 | 132,101 | -0.01(-0.10%) |
Mar 26, 2019 | 6.836 | 6.858 | 6.822 | 6.836 | 47,120 | +0.03(+0.42%) |
Mar 25, 2019 | 6.915 | 6.915 | 6.808 | 6.808 | 52,228 | -0.11(-1.64%) |
Mar 22, 2019 | 6.915 | 6.929 | 6.858 | 6.922 | 81,670 | -0.01(-0.10%) |
Mar 21, 2019 | 6.929 | 6.929 | 6.901 | 6.929 | 24,239 | +0.01(+0.09%) |
Mar 20, 2019 | 6.930 | 6.930 | 6.881 | 6.923 | 94,671 | +0.00(+0.00%) |
Mar 19, 2019 | 6.937 | 6.937 | 6.894 | 6.923 | 53,706 | +0.04(+0.51%) |
Mar 18, 2019 | 6.873 | 6.895 | 6.866 | 6.888 | 97,684 | +0.02(+0.31%) |
Mar 15, 2019 | 6.838 | 6.866 | 6.824 | 6.866 | 73,619 | +0.06(+0.83%) |
Mar 14, 2019 | 6.838 | 6.845 | 6.803 | 6.810 | 157,093 | -0.01(-0.21%) |
Mar 13, 2019 | 6.817 | 6.824 | 6.796 | 6.824 | 78,246 | +0.03(+0.41%) |
Mar 12, 2019 | 6.831 | 6.852 | 6.775 | 6.796 | 81,442 | +0.00(+0.00%) |
Mar 11, 2019 | 6.775 | 6.796 | 6.711 | 6.796 | 109,649 | +0.09(+1.37%) |
Mar 08, 2019 | 6.711 | 6.731 | 6.683 | 6.704 | 38,582 | -0.04(-0.52%) |
Mar 07, 2019 | 6.803 | 6.803 | 6.733 | 6.740 | 67,759 | -0.05(-0.73%) |
Mar 06, 2019 | 6.831 | 6.845 | 6.782 | 6.789 | 69,137 | -0.05(-0.72%) |
Mar 05, 2019 | 6.859 | 6.859 | 6.824 | 6.838 | 50,170 | +0.00(+0.00%) |
Mar 04, 2019 | 6.916 | 6.916 | 6.817 | 6.838 | 93,359 | -0.04(-0.61%) |
Mar 01, 2019 | 6.873 | 6.902 | 6.859 | 6.881 | 92,911 | +0.04(+0.51%) |
Feb 28, 2019 | 6.817 | 6.852 | 6.817 | 6.845 | 41,763 | +0.01(+0.10%) |
Feb 27, 2019 | 6.796 | 6.852 | 6.796 | 6.838 | 50,850 | +0.01(+0.10%) |
Feb 26, 2019 | 6.845 | 6.866 | 6.831 | 6.831 | 70,518 | -0.01(-0.21%) |
Feb 25, 2019 | 6.873 | 6.873 | 6.810 | 6.845 | 69,002 | +0.03(+0.41%) |
Feb 22, 2019 | 6.803 | 6.828 | 6.782 | 6.817 | 114,614 | +0.06(+0.94%) |
Feb 21, 2019 | 6.768 | 6.789 | 6.747 | 6.754 | 101,656 | -0.01(-0.21%) |
Feb 20, 2019 | 6.754 | 6.810 | 6.750 | 6.768 | 74,606 | +0.01(+0.21%) |
Feb 19, 2019 | 6.761 | 6.782 | 6.747 | 6.754 | 122,786 | -0.01(-0.21%) |
Feb 15, 2019 | 6.768 | 6.789 | 6.754 | 6.768 | 65,959 | +0.02(+0.31%) |
Feb 14, 2019 | 6.754 | 6.761 | 6.718 | 6.747 | 82,946 | +0.03(+0.41%) |
Feb 13, 2019 | 6.691 | 6.726 | 6.691 | 6.719 | 146,357 | +0.03(+0.52%) |
Feb 12, 2019 | 6.691 | 6.691 | 6.663 | 6.684 | 49,374 | +0.06(+0.95%) |
Feb 11, 2019 | 6.649 | 6.649 | 6.594 | 6.622 | 47,925 | +0.00(+0.00%) |
Feb 08, 2019 | 6.629 | 6.636 | 6.587 | 6.622 | 89,194 | -0.02(-0.32%) |
Feb 07, 2019 | 6.656 | 6.663 | 6.629 | 6.642 | 116,379 | -0.04(-0.63%) |
Feb 06, 2019 | 6.684 | 6.691 | 6.677 | 6.684 | 177,494 | +0.00(+0.00%) |
Feb 05, 2019 | 6.677 | 6.740 | 6.677 | 6.684 | 145,521 | +0.01(+0.10%) |
Feb 04, 2019 | 6.663 | 6.677 | 6.654 | 6.677 | 110,278 | +0.01(+0.21%) |