Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.390 | 7.550 | 7.390 | 7.550 | 10,665 | -0.15(-1.95%) |
Apr 29, 2019 | 7.590 | 7.700 | 7.590 | 7.700 | 3,359 | +0.16(+2.12%) |
Apr 26, 2019 | 7.460 | 7.540 | 7.460 | 7.540 | 96,300 | +0.21(+2.86%) |
Apr 25, 2019 | 7.330 | 7.540 | 7.315 | 7.330 | 7,465 | -0.11(-1.48%) |
Apr 24, 2019 | 7.290 | 7.600 | 7.290 | 7.440 | 4,745 | +0.00(+0.05%) |
Apr 23, 2019 | 7.362 | 7.490 | 7.360 | 7.436 | 3,313 | -0.04(-0.59%) |
Apr 22, 2019 | 7.475 | 7.520 | 7.390 | 7.480 | 8,515 | +0.07(+0.88%) |
Apr 18, 2019 | 7.550 | 7.550 | 7.390 | 7.415 | 44,300 | -0.20(-2.56%) |
Apr 17, 2019 | 7.440 | 7.610 | 7.430 | 7.610 | 9,974 | +0.13(+1.74%) |
Apr 16, 2019 | 7.385 | 7.480 | 7.385 | 7.480 | 11,013 | -0.00(-0.07%) |
Apr 15, 2019 | 7.540 | 7.560 | 7.423 | 7.485 | 10,801 | +0.11(+1.42%) |
Apr 12, 2019 | 7.360 | 7.530 | 7.360 | 7.380 | 8,100 | +0.03(+0.41%) |
Apr 11, 2019 | 7.410 | 7.428 | 7.320 | 7.350 | 2,710 | -0.31(-4.05%) |
Apr 10, 2019 | 7.732 | 7.770 | 7.657 | 7.660 | 2,200 | +0.13(+1.73%) |
Apr 09, 2019 | 7.550 | 7.650 | 7.490 | 7.530 | 18,171 | -0.11(-1.44%) |
Apr 08, 2019 | 7.700 | 7.700 | 7.600 | 7.640 | 13,252 | -0.22(-2.80%) |
Apr 05, 2019 | 7.903 | 7.903 | 7.780 | 7.860 | 6,800 | +0.09(+1.16%) |
Apr 04, 2019 | 7.810 | 7.850 | 7.730 | 7.770 | 19,378 | +0.09(+1.17%) |
Apr 03, 2019 | 7.590 | 7.730 | 7.570 | 7.680 | 12,683 | +0.14(+1.86%) |
Apr 02, 2019 | 7.410 | 7.540 | 7.410 | 7.540 | 22,252 | +0.36(+5.01%) |
Apr 01, 2019 | 7.070 | 7.307 | 7.070 | 7.180 | 29,818 | +0.33(+4.82%) |
Mar 29, 2019 | 6.770 | 6.890 | 6.730 | 6.850 | 6,000 | +0.20(+3.01%) |
Mar 28, 2019 | 6.700 | 6.720 | 6.650 | 6.650 | 4,296 | -0.18(-2.64%) |
Mar 27, 2019 | 6.550 | 6.830 | 6.550 | 6.830 | 8,977 | +0.12(+1.82%) |
Mar 26, 2019 | 6.530 | 6.720 | 6.530 | 6.708 | 11,486 | +0.07(+1.08%) |
Mar 25, 2019 | 6.660 | 6.690 | 6.540 | 6.636 | 20,017 | +0.02(+0.24%) |
Mar 22, 2019 | 6.810 | 6.950 | 6.620 | 6.620 | 2,300 | -0.25(-3.71%) |
Mar 21, 2019 | 6.950 | 6.990 | 6.800 | 6.875 | 9,897 | -0.00(-0.07%) |
Mar 20, 2019 | 6.807 | 6.880 | 6.750 | 6.880 | 116,384 | +0.03(+0.44%) |
Mar 19, 2019 | 6.967 | 6.967 | 6.850 | 6.850 | 4,163 | -0.06(-0.87%) |
Mar 18, 2019 | 6.780 | 6.940 | 6.780 | 6.910 | 7,075 | +0.12(+1.77%) |
Mar 15, 2019 | 6.770 | 6.800 | 6.710 | 6.790 | 36,200 | +0.14(+2.11%) |
Mar 14, 2019 | 6.660 | 6.660 | 6.530 | 6.650 | 7,801 | -0.07(-1.04%) |
Mar 13, 2019 | 6.640 | 6.720 | 6.640 | 6.720 | 3,264 | +0.04(+0.52%) |
Mar 12, 2019 | 6.640 | 6.685 | 6.640 | 6.685 | 2,423 | +0.06(+0.98%) |
Mar 11, 2019 | 6.661 | 6.661 | 6.589 | 6.620 | 3,492 | +0.00(+0.00%) |
Mar 08, 2019 | 6.690 | 6.690 | 6.590 | 6.620 | 50,300 | -0.06(-0.94%) |
Mar 07, 2019 | 6.840 | 6.850 | 6.683 | 6.683 | 4,049 | -0.37(-5.21%) |
Mar 06, 2019 | 6.911 | 7.050 | 6.911 | 7.050 | 28,730 | -0.01(-0.14%) |
Mar 05, 2019 | 7.090 | 7.130 | 7.040 | 7.060 | 17,060 | -0.20(-2.75%) |
Mar 04, 2019 | 7.260 | 7.260 | 7.100 | 7.260 | 3,084 | +0.31(+4.46%) |
Mar 01, 2019 | 6.977 | 7.025 | 6.920 | 6.950 | 31,700 | -0.15(-2.11%) |
Feb 28, 2019 | 7.125 | 7.230 | 7.060 | 7.100 | 29,282 | +0.02(+0.28%) |
Feb 27, 2019 | 7.170 | 7.170 | 7.080 | 7.080 | 6,470 | -0.14(-1.94%) |
Feb 26, 2019 | 7.240 | 7.240 | 7.130 | 7.220 | 9,939 | -0.04(-0.55%) |
Feb 25, 2019 | 7.160 | 7.290 | 7.160 | 7.260 | 34,197 | +0.03(+0.41%) |
Feb 22, 2019 | 7.200 | 7.230 | 7.110 | 7.230 | 47,600 | -0.15(-2.03%) |
Feb 21, 2019 | 7.110 | 7.380 | 7.110 | 7.380 | 11,868 | +0.35(+4.98%) |
Feb 20, 2019 | 6.917 | 7.030 | 6.917 | 7.030 | 3,193 | +0.37(+5.56%) |
Feb 19, 2019 | 6.775 | 6.910 | 6.660 | 6.660 | 4,334 | -0.04(-0.60%) |
Feb 15, 2019 | 6.470 | 6.724 | 6.470 | 6.700 | 12,800 | -0.27(-3.87%) |
Feb 14, 2019 | 6.930 | 6.970 | 6.840 | 6.970 | 4,539 | -0.11(-1.55%) |
Feb 13, 2019 | 7.010 | 7.080 | 7.010 | 7.080 | 4,996 | +0.10(+1.43%) |
Feb 12, 2019 | 6.850 | 7.030 | 6.850 | 6.980 | 13,541 | -0.12(-1.69%) |
Feb 11, 2019 | 7.080 | 7.140 | 6.980 | 7.100 | 10,601 | +0.09(+1.28%) |
Feb 08, 2019 | 6.830 | 7.010 | 6.830 | 7.010 | 5,100 | +0.12(+1.76%) |
Feb 07, 2019 | 6.940 | 6.980 | 6.889 | 6.889 | 3,601 | -0.07(-1.02%) |
Feb 06, 2019 | 6.920 | 7.100 | 6.920 | 6.960 | 14,078 | -0.05(-0.68%) |
Feb 05, 2019 | 6.920 | 7.010 | 6.920 | 7.008 | 14,368 | +0.08(+1.13%) |
Feb 04, 2019 | 7.010 | 7.010 | 6.930 | 6.930 | 6,456 | -0.08(-1.10%) |