Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.435 | 7.435 | 7.316 | 7.411 | 177,666 | -0.01(-0.08%) |
Apr 29, 2019 | 7.399 | 7.441 | 7.381 | 7.417 | 138,524 | +0.03(+0.40%) |
Apr 26, 2019 | 7.287 | 7.393 | 7.286 | 7.387 | 177,216 | +0.09(+1.30%) |
Apr 25, 2019 | 7.316 | 7.346 | 7.180 | 7.293 | 249,212 | -0.03(-0.40%) |
Apr 24, 2019 | 7.322 | 7.381 | 7.322 | 7.322 | 145,412 | +0.00(+0.00%) |
Apr 23, 2019 | 7.316 | 7.393 | 7.310 | 7.322 | 169,731 | -0.01(-0.16%) |
Apr 22, 2019 | 7.281 | 7.370 | 7.281 | 7.334 | 229,049 | +0.05(+0.65%) |
Apr 18, 2019 | 7.399 | 7.451 | 7.287 | 7.287 | 295,643 | -0.12(-1.61%) |
Apr 17, 2019 | 7.459 | 7.477 | 7.371 | 7.406 | 197,786 | -0.04(-0.47%) |
Apr 16, 2019 | 7.359 | 7.477 | 7.347 | 7.442 | 305,078 | +0.08(+1.12%) |
Apr 15, 2019 | 7.312 | 7.359 | 7.294 | 7.359 | 181,916 | +0.08(+1.05%) |
Apr 12, 2019 | 7.383 | 7.383 | 7.241 | 7.283 | 285,869 | -0.09(-1.20%) |
Apr 11, 2019 | 7.259 | 7.377 | 7.251 | 7.371 | 358,432 | +0.14(+1.87%) |
Apr 10, 2019 | 7.135 | 7.241 | 7.135 | 7.235 | 246,712 | +0.11(+1.49%) |
Apr 09, 2019 | 7.130 | 7.171 | 7.124 | 7.130 | 195,313 | +0.00(+0.00%) |
Apr 08, 2019 | 7.106 | 7.141 | 7.077 | 7.130 | 221,434 | +0.01(+0.17%) |
Apr 05, 2019 | 7.071 | 7.118 | 7.058 | 7.118 | 139,282 | +0.05(+0.75%) |
Apr 04, 2019 | 7.065 | 7.100 | 7.047 | 7.065 | 185,754 | -0.01(-0.17%) |
Apr 03, 2019 | 7.065 | 7.077 | 7.012 | 7.077 | 225,096 | +0.02(+0.25%) |
Apr 02, 2019 | 6.953 | 7.065 | 6.929 | 7.059 | 273,354 | +0.11(+1.61%) |
Apr 01, 2019 | 6.900 | 6.965 | 6.870 | 6.947 | 380,043 | +0.12(+1.72%) |
Mar 29, 2019 | 6.888 | 6.917 | 6.823 | 6.829 | 240,347 | -0.06(-0.85%) |
Mar 28, 2019 | 6.923 | 6.953 | 6.829 | 6.888 | 422,998 | -0.01(-0.17%) |
Mar 27, 2019 | 6.823 | 6.923 | 6.823 | 6.900 | 203,361 | +0.08(+1.21%) |
Mar 26, 2019 | 6.817 | 6.894 | 6.812 | 6.817 | 165,235 | +0.02(+0.35%) |
Mar 25, 2019 | 6.835 | 6.853 | 6.765 | 6.794 | 208,827 | -0.04(-0.52%) |
Mar 22, 2019 | 6.882 | 6.923 | 6.817 | 6.829 | 189,900 | -0.05(-0.77%) |
Mar 21, 2019 | 6.859 | 6.941 | 6.859 | 6.882 | 130,103 | +0.01(+0.17%) |
Mar 20, 2019 | 6.935 | 6.947 | 6.859 | 6.870 | 171,922 | -0.05(-0.68%) |
Mar 19, 2019 | 7.029 | 7.035 | 6.906 | 6.918 | 244,792 | -0.08(-1.11%) |
Mar 18, 2019 | 6.943 | 6.995 | 6.919 | 6.995 | 273,893 | +0.06(+0.93%) |
Mar 15, 2019 | 6.878 | 6.931 | 6.878 | 6.931 | 388,124 | +0.05(+0.68%) |
Mar 14, 2019 | 6.878 | 6.896 | 6.867 | 6.884 | 173,509 | +0.02(+0.26%) |
Mar 13, 2019 | 6.790 | 6.884 | 6.790 | 6.867 | 155,336 | +0.08(+1.21%) |
Mar 12, 2019 | 6.896 | 6.896 | 6.761 | 6.785 | 144,917 | -0.09(-1.36%) |
Mar 11, 2019 | 6.738 | 6.913 | 6.735 | 6.878 | 248,626 | +0.18(+2.62%) |
Mar 08, 2019 | 6.650 | 6.749 | 6.650 | 6.703 | 91,222 | +0.02(+0.35%) |
Mar 07, 2019 | 6.697 | 6.720 | 6.638 | 6.679 | 140,472 | -0.01(-0.18%) |
Mar 06, 2019 | 6.703 | 6.732 | 6.673 | 6.691 | 123,842 | -0.04(-0.61%) |
Mar 05, 2019 | 6.843 | 6.843 | 6.673 | 6.732 | 257,559 | -0.11(-1.54%) |
Mar 04, 2019 | 6.884 | 6.896 | 6.773 | 6.837 | 221,174 | -0.02(-0.26%) |
Mar 01, 2019 | 6.884 | 6.907 | 6.761 | 6.855 | 377,874 | +0.01(+0.17%) |
Feb 28, 2019 | 6.943 | 6.949 | 6.837 | 6.843 | 327,173 | -0.09(-1.27%) |
Feb 27, 2019 | 7.001 | 7.001 | 6.910 | 6.931 | 136,099 | -0.07(-1.00%) |
Feb 26, 2019 | 7.054 | 7.054 | 6.937 | 7.001 | 252,020 | -0.05(-0.75%) |
Feb 25, 2019 | 7.048 | 7.054 | 6.913 | 7.054 | 338,031 | +0.00(+0.00%) |
Feb 22, 2019 | 6.995 | 7.054 | 6.954 | 7.054 | 531,449 | +0.04(+0.58%) |
Feb 21, 2019 | 6.925 | 7.025 | 6.902 | 7.013 | 252,675 | +0.11(+1.61%) |
Feb 20, 2019 | 6.931 | 6.995 | 6.855 | 6.902 | 345,030 | -0.03(-0.42%) |
Feb 19, 2019 | 7.025 | 7.036 | 6.907 | 6.931 | 411,291 | -0.08(-1.19%) |
Feb 15, 2019 | 6.973 | 7.026 | 6.941 | 7.014 | 278,657 | +0.05(+0.67%) |
Feb 14, 2019 | 6.909 | 6.997 | 6.880 | 6.967 | 192,165 | +0.03(+0.42%) |
Feb 13, 2019 | 6.962 | 6.985 | 6.903 | 6.938 | 186,752 | -0.02(-0.33%) |
Feb 12, 2019 | 7.008 | 7.014 | 6.892 | 6.962 | 447,363 | -0.03(-0.42%) |
Feb 11, 2019 | 6.839 | 7.002 | 6.770 | 6.991 | 409,178 | +0.16(+2.39%) |
Feb 08, 2019 | 6.764 | 6.834 | 6.711 | 6.828 | 219,730 | +0.06(+0.86%) |
Feb 07, 2019 | 6.717 | 6.781 | 6.682 | 6.770 | 305,758 | +0.05(+0.69%) |
Feb 06, 2019 | 6.432 | 6.822 | 6.403 | 6.723 | 589,035 | +0.32(+5.00%) |
Feb 05, 2019 | 6.380 | 6.403 | 6.345 | 6.403 | 125,667 | +0.06(+0.92%) |
Feb 04, 2019 | 6.374 | 6.385 | 6.327 | 6.345 | 169,168 | -0.03(-0.55%) |