Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.495 | 7.997 | 7.045 | 7.870 | 43,472 | -0.33(-4.02%) |
Apr 29, 2019 | 8.600 | 8.600 | 8.070 | 8.200 | 20,050 | -0.40(-4.65%) |
Apr 26, 2019 | 8.390 | 8.700 | 7.720 | 8.600 | 90,100 | +0.23(+2.75%) |
Apr 25, 2019 | 7.860 | 8.530 | 7.660 | 8.370 | 19,281 | +0.56(+7.17%) |
Apr 24, 2019 | 7.850 | 7.950 | 7.720 | 7.810 | 41,184 | -0.19(-2.38%) |
Apr 23, 2019 | 7.350 | 8.000 | 7.270 | 8.000 | 34,725 | +0.80(+11.11%) |
Apr 22, 2019 | 7.120 | 7.200 | 6.670 | 7.200 | 11,529 | +0.08(+1.12%) |
Apr 18, 2019 | 7.470 | 7.470 | 7.120 | 7.120 | 3,500 | +0.11(+1.57%) |
Apr 17, 2019 | 7.010 | 7.100 | 6.950 | 7.010 | 4,178 | +0.01(+0.14%) |
Apr 16, 2019 | 6.970 | 7.190 | 6.770 | 7.000 | 18,429 | -0.08(-1.13%) |
Apr 15, 2019 | 7.240 | 7.240 | 7.080 | 7.080 | 6,447 | +0.08(+1.14%) |
Apr 12, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,400 | -0.01(-0.14%) |
Apr 11, 2019 | 6.870 | 7.040 | 6.850 | 7.010 | 5,332 | +0.16(+2.34%) |
Apr 10, 2019 | 6.810 | 7.000 | 6.810 | 6.850 | 9,150 | +0.01(+0.15%) |
Apr 09, 2019 | 6.820 | 6.840 | 6.820 | 6.840 | 1,500 | +0.00(+0.00%) |
Apr 08, 2019 | 6.840 | 6.880 | 6.770 | 6.840 | 12,364 | +0.02(+0.29%) |
Apr 05, 2019 | 6.710 | 6.880 | 6.710 | 6.820 | 56,600 | +0.04(+0.59%) |
Apr 04, 2019 | 6.820 | 6.820 | 6.520 | 6.780 | 3,868 | +0.21(+3.20%) |
Apr 03, 2019 | 6.408 | 6.730 | 6.408 | 6.570 | 6,306 | -0.17(-2.52%) |
Apr 02, 2019 | 6.620 | 6.750 | 6.570 | 6.740 | 9,600 | +0.08(+1.20%) |
Apr 01, 2019 | 6.650 | 6.750 | 6.530 | 6.660 | 10,507 | -0.00(-0.08%) |
Mar 29, 2019 | 6.530 | 6.750 | 6.500 | 6.665 | 9,200 | +0.12(+1.76%) |
Mar 28, 2019 | 6.580 | 6.650 | 6.540 | 6.550 | 6,869 | -0.06(-0.91%) |
Mar 27, 2019 | 6.630 | 6.660 | 6.430 | 6.610 | 18,575 | -0.01(-0.15%) |
Mar 26, 2019 | 6.570 | 6.750 | 6.570 | 6.620 | 7,757 | +0.11(+1.69%) |
Mar 25, 2019 | 6.450 | 6.580 | 6.410 | 6.510 | 2,317 | +0.22(+3.50%) |
Mar 22, 2019 | 6.550 | 6.580 | 6.290 | 6.290 | 7,000 | -0.24(-3.68%) |
Mar 21, 2019 | 6.730 | 6.770 | 6.500 | 6.530 | 28,048 | -0.25(-3.69%) |
Mar 20, 2019 | 6.700 | 6.780 | 6.700 | 6.780 | 9,905 | +0.08(+1.19%) |
Mar 19, 2019 | 6.720 | 6.750 | 6.650 | 6.700 | 9,069 | -0.05(-0.74%) |
Mar 18, 2019 | 6.850 | 6.880 | 6.510 | 6.750 | 10,332 | -0.15(-2.17%) |
Mar 15, 2019 | 6.480 | 7.420 | 6.280 | 6.900 | 66,600 | +0.42(+6.48%) |
Mar 14, 2019 | 6.780 | 6.780 | 6.480 | 6.480 | 2,651 | -0.37(-5.40%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.760 | 6.850 | 5,060 | -0.15(-2.07%) |
Mar 12, 2019 | 6.810 | 6.995 | 6.810 | 6.995 | 9,934 | +0.25(+3.63%) |
Mar 11, 2019 | 6.800 | 6.870 | 6.750 | 6.750 | 1,341 | -0.03(-0.44%) |
Mar 08, 2019 | 6.620 | 6.830 | 6.620 | 6.780 | 11,500 | +0.00(+0.07%) |
Mar 07, 2019 | 6.510 | 6.930 | 6.510 | 6.775 | 2,053 | +0.11(+1.57%) |
Mar 06, 2019 | 6.080 | 6.840 | 6.080 | 6.670 | 2,509 | -0.22(-3.19%) |
Mar 05, 2019 | 7.090 | 7.140 | 6.734 | 6.890 | 16,562 | -0.16(-2.27%) |
Mar 04, 2019 | 6.990 | 7.060 | 6.380 | 7.050 | 34,180 | +0.20(+2.92%) |
Mar 01, 2019 | 7.170 | 7.170 | 6.820 | 6.850 | 13,200 | +0.03(+0.44%) |
Feb 28, 2019 | 6.800 | 6.920 | 6.800 | 6.820 | 2,832 | -0.08(-1.16%) |
Feb 27, 2019 | 7.130 | 7.130 | 6.600 | 6.900 | 8,574 | -0.01(-0.14%) |
Feb 26, 2019 | 6.880 | 7.040 | 6.870 | 6.910 | 19,163 | +0.01(+0.14%) |
Feb 25, 2019 | 7.000 | 7.000 | 6.815 | 6.900 | 7,539 | -0.05(-0.72%) |
Feb 22, 2019 | 6.870 | 7.000 | 6.830 | 6.950 | 11,000 | +0.05(+0.72%) |
Feb 21, 2019 | 6.890 | 6.910 | 6.760 | 6.900 | 13,076 | +0.06(+0.88%) |
Feb 20, 2019 | 6.900 | 6.940 | 6.840 | 6.840 | 8,931 | -0.08(-1.16%) |
Feb 19, 2019 | 6.950 | 6.950 | 6.650 | 6.920 | 12,797 | +0.04(+0.58%) |
Feb 15, 2019 | 6.620 | 7.010 | 6.620 | 6.880 | 17,900 | +0.01(+0.15%) |
Feb 14, 2019 | 6.780 | 7.100 | 6.780 | 6.870 | 20,688 | +0.00(+0.00%) |
Feb 13, 2019 | 7.200 | 7.200 | 6.730 | 6.870 | 22,521 | -0.38(-5.24%) |
Feb 12, 2019 | 6.560 | 7.250 | 6.560 | 7.250 | 18,891 | +0.35(+5.07%) |
Feb 11, 2019 | 7.450 | 7.450 | 6.860 | 6.900 | 21,742 | -0.02(-0.29%) |
Feb 08, 2019 | 6.910 | 7.000 | 6.700 | 6.920 | 515,600 | +0.01(+0.22%) |
Feb 07, 2019 | 7.040 | 7.105 | 6.850 | 6.905 | 18,935 | -0.08(-1.07%) |
Feb 06, 2019 | 7.050 | 7.555 | 6.940 | 6.980 | 19,810 | -0.03(-0.43%) |
Feb 05, 2019 | 7.000 | 7.010 | 6.870 | 7.010 | 27,338 | +0.03(+0.43%) |
Feb 04, 2019 | 6.940 | 7.000 | 6.810 | 6.980 | 5,687 | +0.19(+2.80%) |