Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.360 | 7.390 | 6.620 | 6.810 | 1,018,106 | -0.56(-7.60%) |
Apr 29, 2019 | 7.580 | 7.660 | 7.360 | 7.370 | 410,112 | -0.20(-2.64%) |
Apr 26, 2019 | 7.560 | 7.730 | 7.340 | 7.570 | 452,000 | -0.03(-0.39%) |
Apr 25, 2019 | 8.250 | 8.340 | 7.541 | 7.600 | 884,671 | -0.65(-7.88%) |
Apr 24, 2019 | 7.980 | 8.280 | 7.920 | 8.250 | 640,431 | +0.23(+2.87%) |
Apr 23, 2019 | 7.950 | 8.060 | 7.830 | 8.020 | 375,338 | +0.09(+1.13%) |
Apr 22, 2019 | 8.080 | 8.080 | 7.790 | 7.930 | 446,137 | -0.11(-1.37%) |
Apr 18, 2019 | 7.840 | 8.145 | 7.750 | 8.040 | 524,800 | +0.18(+2.29%) |
Apr 17, 2019 | 7.810 | 8.100 | 7.760 | 7.860 | 510,209 | +0.05(+0.64%) |
Apr 16, 2019 | 7.500 | 7.950 | 7.295 | 7.810 | 1,372,973 | +0.26(+3.44%) |
Apr 15, 2019 | 8.130 | 8.230 | 7.380 | 7.550 | 1,199,655 | -0.61(-7.48%) |
Apr 12, 2019 | 8.470 | 8.668 | 8.020 | 8.160 | 1,266,800 | -0.24(-2.86%) |
Apr 11, 2019 | 7.900 | 8.580 | 7.780 | 8.400 | 1,386,912 | +0.53(+6.73%) |
Apr 10, 2019 | 7.780 | 7.910 | 7.680 | 7.870 | 457,950 | +0.09(+1.16%) |
Apr 09, 2019 | 7.880 | 7.970 | 7.670 | 7.780 | 786,553 | -0.08(-1.02%) |
Apr 08, 2019 | 7.550 | 7.890 | 7.500 | 7.860 | 784,143 | +0.27(+3.56%) |
Apr 05, 2019 | 7.330 | 7.620 | 7.250 | 7.590 | 734,800 | +0.24(+3.27%) |
Apr 04, 2019 | 7.150 | 7.390 | 7.120 | 7.350 | 545,525 | +0.19(+2.65%) |
Apr 03, 2019 | 7.330 | 7.500 | 7.140 | 7.160 | 629,628 | -0.10(-1.38%) |
Apr 02, 2019 | 7.300 | 7.300 | 7.100 | 7.260 | 651,503 | -0.03(-0.41%) |
Apr 01, 2019 | 6.740 | 7.330 | 6.680 | 7.290 | 1,468,005 | +0.60(+8.97%) |
Mar 29, 2019 | 6.890 | 6.910 | 6.580 | 6.690 | 733,300 | -0.13(-1.91%) |
Mar 28, 2019 | 6.770 | 6.910 | 6.680 | 6.820 | 501,784 | +0.12(+1.79%) |
Mar 27, 2019 | 6.810 | 6.900 | 6.620 | 6.700 | 448,270 | -0.10(-1.47%) |
Mar 26, 2019 | 6.790 | 6.889 | 6.660 | 6.800 | 626,756 | +0.06(+0.89%) |
Mar 25, 2019 | 6.630 | 6.950 | 6.480 | 6.740 | 733,780 | +0.09(+1.35%) |
Mar 22, 2019 | 7.100 | 7.220 | 6.510 | 6.650 | 1,337,600 | +0.00(+0.00%) |
Mar 21, 2019 | 6.470 | 6.740 | 6.450 | 6.650 | 951,818 | +0.14(+2.15%) |
Mar 20, 2019 | 6.790 | 6.804 | 6.352 | 6.510 | 1,173,573 | -0.30(-4.41%) |
Mar 19, 2019 | 7.270 | 7.330 | 6.730 | 6.810 | 1,068,064 | -0.44(-6.07%) |
Mar 18, 2019 | 7.160 | 7.380 | 7.100 | 7.250 | 853,730 | +0.11(+1.54%) |
Mar 15, 2019 | 7.170 | 7.270 | 7.020 | 7.140 | 906,200 | -0.03(-0.42%) |
Mar 14, 2019 | 7.180 | 7.220 | 6.890 | 7.170 | 822,028 | +0.01(+0.14%) |
Mar 13, 2019 | 7.100 | 7.280 | 6.940 | 7.160 | 973,439 | +0.09(+1.27%) |
Mar 12, 2019 | 6.800 | 7.150 | 6.720 | 7.070 | 703,832 | +0.27(+3.97%) |
Mar 11, 2019 | 6.500 | 6.960 | 6.500 | 6.800 | 724,563 | +0.32(+4.94%) |
Mar 08, 2019 | 6.540 | 6.600 | 6.340 | 6.480 | 553,700 | -0.12(-1.82%) |
Mar 07, 2019 | 6.580 | 6.750 | 6.370 | 6.600 | 899,531 | -0.02(-0.30%) |
Mar 06, 2019 | 7.080 | 7.210 | 6.600 | 6.620 | 1,139,770 | -0.45(-6.36%) |
Mar 05, 2019 | 7.590 | 7.630 | 7.040 | 7.070 | 1,189,323 | -0.55(-7.22%) |
Mar 04, 2019 | 7.780 | 7.940 | 7.610 | 7.620 | 849,252 | -0.10(-1.30%) |
Mar 01, 2019 | 7.750 | 8.100 | 7.670 | 7.720 | 959,600 | +0.05(+0.65%) |
Feb 28, 2019 | 8.090 | 8.100 | 7.490 | 7.670 | 1,325,125 | -0.48(-5.89%) |
Feb 27, 2019 | 8.140 | 8.320 | 8.050 | 8.150 | 657,384 | -0.04(-0.49%) |
Feb 26, 2019 | 8.320 | 8.420 | 8.030 | 8.190 | 1,020,927 | -0.17(-2.03%) |
Feb 25, 2019 | 8.280 | 8.580 | 8.280 | 8.360 | 743,982 | +0.09(+1.09%) |
Feb 22, 2019 | 8.180 | 8.285 | 7.860 | 8.270 | 967,900 | +0.09(+1.10%) |
Feb 21, 2019 | 8.220 | 8.330 | 7.970 | 8.180 | 1,110,397 | -0.02(-0.24%) |
Feb 20, 2019 | 7.690 | 8.210 | 7.640 | 8.200 | 1,716,299 | +0.56(+7.33%) |
Feb 19, 2019 | 7.230 | 7.740 | 7.160 | 7.640 | 1,491,051 | +0.36(+4.95%) |
Feb 15, 2019 | 7.260 | 7.350 | 7.090 | 7.280 | 1,039,000 | +0.06(+0.83%) |
Feb 14, 2019 | 7.240 | 7.410 | 7.120 | 7.220 | 1,105,233 | -0.06(-0.82%) |
Feb 13, 2019 | 7.050 | 7.310 | 6.990 | 7.280 | 972,512 | +0.21(+2.97%) |
Feb 12, 2019 | 7.010 | 7.350 | 6.920 | 7.070 | 1,575,050 | +0.27(+3.97%) |
Feb 11, 2019 | 6.760 | 6.830 | 6.630 | 6.800 | 844,758 | +0.05(+0.74%) |
Feb 08, 2019 | 6.630 | 6.970 | 6.560 | 6.750 | 912,500 | +0.07(+1.05%) |
Feb 07, 2019 | 6.780 | 6.855 | 6.510 | 6.680 | 943,570 | -0.21(-3.05%) |
Feb 06, 2019 | 6.790 | 7.003 | 6.700 | 6.890 | 825,661 | +0.07(+1.03%) |
Feb 05, 2019 | 6.600 | 7.080 | 6.600 | 6.820 | 1,326,478 | +0.22(+3.33%) |
Feb 04, 2019 | 6.460 | 6.655 | 6.250 | 6.600 | 1,653,887 | +0.21(+3.29%) |