Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.399 | 7.459 | 7.347 | 7.459 | 55,496 | +0.06(+0.81%) |
Apr 29, 2019 | 7.313 | 7.399 | 7.313 | 7.399 | 40,627 | +0.09(+1.29%) |
Apr 26, 2019 | 7.313 | 7.313 | 7.261 | 7.304 | 30,059 | +0.00(+0.00%) |
Apr 25, 2019 | 7.278 | 7.304 | 7.261 | 7.304 | 14,004 | +0.02(+0.24%) |
Apr 24, 2019 | 7.261 | 7.313 | 7.210 | 7.287 | 27,508 | +0.05(+0.71%) |
Apr 23, 2019 | 7.218 | 7.261 | 7.189 | 7.235 | 30,634 | +0.05(+0.72%) |
Apr 22, 2019 | 7.124 | 7.244 | 7.115 | 7.184 | 32,215 | +0.04(+0.60%) |
Apr 18, 2019 | 7.132 | 7.227 | 7.107 | 7.141 | 36,234 | -0.03(-0.36%) |
Apr 17, 2019 | 7.158 | 7.227 | 7.141 | 7.167 | 62,764 | +0.01(+0.12%) |
Apr 16, 2019 | 7.132 | 7.261 | 7.132 | 7.158 | 42,917 | +0.03(+0.36%) |
Apr 15, 2019 | 7.175 | 7.193 | 7.115 | 7.132 | 73,587 | -0.07(-0.95%) |
Apr 12, 2019 | 7.201 | 7.261 | 7.167 | 7.201 | 50,331 | -0.02(-0.24%) |
Apr 11, 2019 | 7.227 | 7.270 | 7.189 | 7.218 | 75,394 | -0.01(-0.12%) |
Apr 10, 2019 | 7.210 | 7.235 | 7.167 | 7.227 | 30,413 | +0.02(+0.24%) |
Apr 09, 2019 | 7.210 | 7.235 | 7.140 | 7.210 | 53,101 | +0.04(+0.60%) |
Apr 08, 2019 | 7.201 | 7.201 | 7.107 | 7.167 | 29,157 | -0.03(-0.36%) |
Apr 05, 2019 | 7.038 | 7.253 | 7.038 | 7.193 | 69,672 | +0.15(+2.07%) |
Apr 04, 2019 | 7.012 | 7.047 | 7.004 | 7.047 | 55,846 | +0.02(+0.24%) |
Apr 03, 2019 | 7.029 | 7.064 | 7.004 | 7.029 | 147,145 | +0.03(+0.49%) |
Apr 02, 2019 | 6.978 | 6.995 | 6.968 | 6.995 | 84,601 | +0.03(+0.37%) |
Apr 01, 2019 | 7.038 | 7.047 | 6.952 | 6.969 | 58,649 | +0.02(+0.25%) |
Mar 29, 2019 | 7.081 | 7.081 | 6.952 | 6.952 | 57,322 | -0.06(-0.86%) |
Mar 28, 2019 | 7.021 | 7.050 | 7.012 | 7.012 | 26,590 | -0.03(-0.37%) |
Mar 27, 2019 | 7.081 | 7.098 | 7.004 | 7.038 | 52,542 | -0.01(-0.12%) |
Mar 26, 2019 | 7.055 | 7.072 | 7.004 | 7.047 | 75,290 | -0.01(-0.12%) |
Mar 25, 2019 | 7.081 | 7.098 | 7.029 | 7.055 | 14,995 | -0.03(-0.48%) |
Mar 22, 2019 | 7.107 | 7.124 | 7.064 | 7.090 | 66,876 | -0.02(-0.24%) |
Mar 21, 2019 | 7.064 | 7.184 | 7.046 | 7.107 | 74,180 | +0.04(+0.61%) |
Mar 20, 2019 | 7.098 | 7.107 | 7.038 | 7.064 | 30,904 | -0.02(-0.24%) |
Mar 19, 2019 | 7.090 | 7.124 | 7.064 | 7.081 | 97,307 | -0.01(-0.12%) |
Mar 18, 2019 | 7.098 | 7.124 | 7.029 | 7.090 | 130,722 | +0.02(+0.24%) |
Mar 15, 2019 | 7.107 | 7.107 | 7.072 | 7.072 | 86,682 | -0.03(-0.36%) |
Mar 14, 2019 | 7.064 | 7.141 | 6.987 | 7.098 | 68,902 | +0.10(+1.41%) |
Mar 13, 2019 | 6.957 | 7.025 | 6.940 | 6.999 | 159,809 | +0.04(+0.61%) |
Mar 12, 2019 | 6.974 | 6.991 | 6.940 | 6.957 | 74,000 | +0.01(+0.12%) |
Mar 11, 2019 | 7.042 | 7.042 | 6.906 | 6.949 | 128,886 | +0.00(+0.00%) |
Mar 08, 2019 | 6.966 | 6.977 | 6.924 | 6.949 | 183,665 | +0.00(+0.00%) |
Mar 07, 2019 | 6.940 | 6.991 | 6.882 | 6.949 | 123,889 | -0.01(-0.12%) |
Mar 06, 2019 | 6.983 | 6.991 | 6.932 | 6.957 | 29,755 | -0.01(-0.18%) |
Mar 05, 2019 | 7.025 | 7.025 | 6.957 | 6.970 | 74,282 | -0.05(-0.66%) |
Mar 04, 2019 | 7.050 | 7.050 | 6.949 | 7.016 | 38,673 | +0.00(+0.00%) |
Mar 01, 2019 | 7.067 | 7.067 | 7.008 | 7.016 | 123,947 | -0.02(-0.24%) |
Feb 28, 2019 | 7.101 | 7.101 | 6.940 | 7.033 | 113,433 | -0.02(-0.24%) |
Feb 27, 2019 | 7.084 | 7.159 | 7.048 | 7.050 | 81,637 | -0.03(-0.36%) |
Feb 26, 2019 | 7.261 | 7.261 | 7.033 | 7.075 | 154,144 | -0.18(-2.44%) |
Feb 25, 2019 | 7.277 | 7.277 | 7.084 | 7.252 | 90,650 | +0.01(+0.12%) |
Feb 22, 2019 | 7.117 | 7.286 | 7.092 | 7.244 | 279,356 | +0.13(+1.78%) |
Feb 21, 2019 | 7.159 | 7.176 | 7.075 | 7.117 | 99,148 | +0.02(+0.24%) |
Feb 20, 2019 | 7.092 | 7.134 | 7.033 | 7.101 | 60,918 | +0.00(+0.00%) |
Feb 19, 2019 | 7.143 | 7.175 | 7.050 | 7.101 | 88,458 | -0.06(-0.82%) |
Feb 15, 2019 | 7.185 | 7.235 | 7.126 | 7.159 | 53,306 | -0.03(-0.47%) |
Feb 14, 2019 | 7.227 | 7.227 | 7.117 | 7.193 | 50,051 | +0.01(+0.12%) |
Feb 13, 2019 | 7.159 | 7.210 | 7.033 | 7.185 | 92,418 | +0.08(+1.19%) |
Feb 12, 2019 | 7.168 | 7.168 | 7.058 | 7.101 | 103,449 | -0.03(-0.35%) |
Feb 11, 2019 | 7.058 | 7.202 | 7.058 | 7.126 | 47,541 | +0.12(+1.68%) |
Feb 08, 2019 | 7.202 | 7.202 | 6.949 | 7.008 | 64,348 | -0.13(-1.77%) |
Feb 07, 2019 | 7.202 | 7.202 | 7.126 | 7.134 | 29,771 | -0.11(-1.51%) |
Feb 06, 2019 | 7.252 | 7.277 | 7.168 | 7.244 | 20,821 | -0.03(-0.35%) |
Feb 05, 2019 | 7.176 | 7.303 | 7.164 | 7.269 | 101,134 | +0.13(+1.77%) |
Feb 04, 2019 | 7.252 | 7.252 | 7.096 | 7.143 | 52,097 | -0.06(-0.82%) |