Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.890 | 7.150 | 6.890 | 7.040 | 80,322 | +0.08(+1.15%) |
Apr 29, 2019 | 6.920 | 7.100 | 6.750 | 6.960 | 41,454 | +0.10(+1.46%) |
Apr 26, 2019 | 7.000 | 7.220 | 6.720 | 6.860 | 232,000 | -0.03(-0.44%) |
Apr 25, 2019 | 6.730 | 7.000 | 6.730 | 6.890 | 11,000 | +0.03(+0.44%) |
Apr 24, 2019 | 7.030 | 7.100 | 6.710 | 6.860 | 42,468 | -0.17(-2.42%) |
Apr 23, 2019 | 7.210 | 7.350 | 6.964 | 7.030 | 156,562 | -0.27(-3.70%) |
Apr 22, 2019 | 6.720 | 7.440 | 6.500 | 7.300 | 96,523 | +0.81(+12.48%) |
Apr 18, 2019 | 6.460 | 6.680 | 6.340 | 6.490 | 17,200 | +0.03(+0.46%) |
Apr 17, 2019 | 6.460 | 6.630 | 6.400 | 6.460 | 16,966 | +0.14(+2.22%) |
Apr 16, 2019 | 6.480 | 6.480 | 6.110 | 6.320 | 8,156 | +0.16(+2.60%) |
Apr 15, 2019 | 6.570 | 6.570 | 6.110 | 6.160 | 9,817 | -0.13(-2.07%) |
Apr 12, 2019 | 6.640 | 6.660 | 6.150 | 6.290 | 10,900 | -0.05(-0.79%) |
Apr 11, 2019 | 6.320 | 6.490 | 6.310 | 6.340 | 4,479 | +0.09(+1.44%) |
Apr 10, 2019 | 6.480 | 6.480 | 6.130 | 6.250 | 58,828 | +0.06(+0.97%) |
Apr 09, 2019 | 6.540 | 6.540 | 6.110 | 6.190 | 8,385 | +0.04(+0.65%) |
Apr 08, 2019 | 6.600 | 6.600 | 6.105 | 6.150 | 18,528 | -0.04(-0.65%) |
Apr 05, 2019 | 6.260 | 6.370 | 6.100 | 6.190 | 33,200 | +0.00(+0.00%) |
Apr 04, 2019 | 6.240 | 6.305 | 6.090 | 6.190 | 12,722 | +0.10(+1.64%) |
Apr 03, 2019 | 6.203 | 6.240 | 6.050 | 6.090 | 18,292 | -0.09(-1.46%) |
Apr 02, 2019 | 6.400 | 6.410 | 6.070 | 6.180 | 25,787 | +0.03(+0.49%) |
Apr 01, 2019 | 6.360 | 6.500 | 6.030 | 6.150 | 51,183 | -0.25(-3.91%) |
Mar 29, 2019 | 6.720 | 6.720 | 6.080 | 6.400 | 89,700 | -0.18(-2.74%) |
Mar 28, 2019 | 6.640 | 6.800 | 6.340 | 6.580 | 155,147 | -0.22(-3.24%) |
Mar 27, 2019 | 6.840 | 6.890 | 6.310 | 6.800 | 63,217 | +0.29(+4.45%) |
Mar 26, 2019 | 6.276 | 6.779 | 6.260 | 6.510 | 89,539 | +0.28(+4.49%) |
Mar 25, 2019 | 6.690 | 6.840 | 6.170 | 6.230 | 136,037 | -0.47(-7.01%) |
Mar 22, 2019 | 7.090 | 7.246 | 6.500 | 6.700 | 98,700 | -0.47(-6.56%) |
Mar 21, 2019 | 7.290 | 7.330 | 6.610 | 7.170 | 68,644 | +0.07(+0.99%) |
Mar 20, 2019 | 7.240 | 7.420 | 6.800 | 7.100 | 49,272 | -0.41(-5.46%) |
Mar 19, 2019 | 7.380 | 7.790 | 7.380 | 7.510 | 14,117 | -0.14(-1.83%) |
Mar 18, 2019 | 7.440 | 7.838 | 7.320 | 7.650 | 36,446 | +0.16(+2.14%) |
Mar 15, 2019 | 7.140 | 7.760 | 7.140 | 7.490 | 141,100 | +0.31(+4.32%) |
Mar 14, 2019 | 7.100 | 7.510 | 7.021 | 7.180 | 54,445 | +0.03(+0.42%) |
Mar 13, 2019 | 7.060 | 7.389 | 7.010 | 7.150 | 24,566 | +0.13(+1.85%) |
Mar 12, 2019 | 7.500 | 7.980 | 6.940 | 7.020 | 26,917 | -0.85(-10.80%) |
Mar 11, 2019 | 7.420 | 7.900 | 7.420 | 7.870 | 75,995 | +0.37(+4.93%) |
Mar 08, 2019 | 7.210 | 7.600 | 7.146 | 7.500 | 29,800 | +0.30(+4.17%) |
Mar 07, 2019 | 7.020 | 7.280 | 6.720 | 7.200 | 57,694 | +0.30(+4.35%) |
Mar 06, 2019 | 6.900 | 7.170 | 6.650 | 6.900 | 59,741 | +0.03(+0.44%) |
Mar 05, 2019 | 7.200 | 7.450 | 6.650 | 6.870 | 151,040 | -0.37(-5.11%) |
Mar 04, 2019 | 6.710 | 7.290 | 6.585 | 7.240 | 35,695 | +0.55(+8.22%) |
Mar 01, 2019 | 6.420 | 6.750 | 6.100 | 6.690 | 362,100 | +0.63(+10.40%) |
Feb 28, 2019 | 6.410 | 6.670 | 6.060 | 6.060 | 28,645 | -0.41(-6.34%) |
Feb 27, 2019 | 6.560 | 6.700 | 6.440 | 6.470 | 25,955 | -0.05(-0.77%) |
Feb 26, 2019 | 6.560 | 6.650 | 6.470 | 6.520 | 55,183 | -0.05(-0.76%) |
Feb 25, 2019 | 6.600 | 6.730 | 6.550 | 6.570 | 75,353 | -0.04(-0.61%) |
Feb 22, 2019 | 6.500 | 6.780 | 6.350 | 6.610 | 70,600 | -0.14(-2.07%) |
Feb 21, 2019 | 6.820 | 6.850 | 6.660 | 6.750 | 27,952 | -0.07(-1.03%) |
Feb 20, 2019 | 6.800 | 6.860 | 6.700 | 6.820 | 63,314 | -0.04(-0.58%) |
Feb 19, 2019 | 6.960 | 6.990 | 6.700 | 6.860 | 51,796 | +0.09(+1.33%) |
Feb 15, 2019 | 6.870 | 7.000 | 6.660 | 6.770 | 49,200 | -0.08(-1.17%) |
Feb 14, 2019 | 7.035 | 7.109 | 6.820 | 6.850 | 39,566 | -0.14(-2.00%) |
Feb 13, 2019 | 6.970 | 7.100 | 6.830 | 6.990 | 45,873 | +0.05(+0.72%) |
Feb 12, 2019 | 7.080 | 7.080 | 6.820 | 6.940 | 34,315 | +0.04(+0.58%) |
Feb 11, 2019 | 6.790 | 7.060 | 6.760 | 6.900 | 20,776 | +0.13(+1.92%) |
Feb 08, 2019 | 6.780 | 7.130 | 6.770 | 6.770 | 55,300 | -0.20(-2.87%) |
Feb 07, 2019 | 7.500 | 7.500 | 6.810 | 6.970 | 14,191 | -0.53(-7.07%) |
Feb 06, 2019 | 7.710 | 7.710 | 7.440 | 7.500 | 12,886 | -0.07(-0.92%) |
Feb 05, 2019 | 7.780 | 7.850 | 7.500 | 7.570 | 9,539 | -0.18(-2.32%) |
Feb 04, 2019 | 7.190 | 7.750 | 7.030 | 7.750 | 20,199 | +0.45(+6.16%) |