Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.546 | 7.638 | 7.062 | 7.190 | 2,133,842 | -0.37(-4.89%) |
Apr 29, 2019 | 7.546 | 7.610 | 7.453 | 7.560 | 897,338 | +0.04(+0.57%) |
Apr 26, 2019 | 7.418 | 7.525 | 7.318 | 7.517 | 815,230 | +0.04(+0.48%) |
Apr 25, 2019 | 7.617 | 7.656 | 7.475 | 7.482 | 789,915 | -0.16(-2.14%) |
Apr 24, 2019 | 7.738 | 7.774 | 7.599 | 7.646 | 2,073,513 | -0.08(-1.01%) |
Apr 23, 2019 | 7.589 | 7.766 | 7.510 | 7.724 | 885,657 | +0.14(+1.78%) |
Apr 22, 2019 | 7.517 | 7.624 | 7.446 | 7.589 | 662,849 | +0.17(+2.30%) |
Apr 18, 2019 | 7.503 | 7.539 | 7.301 | 7.418 | 833,228 | -0.07(-0.95%) |
Apr 17, 2019 | 7.503 | 7.582 | 7.400 | 7.489 | 999,683 | +0.04(+0.48%) |
Apr 16, 2019 | 7.318 | 7.463 | 7.297 | 7.453 | 997,162 | +0.21(+2.85%) |
Apr 15, 2019 | 7.318 | 7.382 | 7.183 | 7.247 | 487,130 | -0.10(-1.36%) |
Apr 12, 2019 | 7.411 | 7.461 | 7.290 | 7.347 | 1,033,872 | +0.09(+1.18%) |
Apr 11, 2019 | 7.283 | 7.389 | 7.208 | 7.261 | 716,878 | -0.05(-0.68%) |
Apr 10, 2019 | 7.247 | 7.397 | 7.233 | 7.311 | 1,297,299 | +0.11(+1.48%) |
Apr 09, 2019 | 7.311 | 7.325 | 7.190 | 7.205 | 702,974 | -0.14(-1.94%) |
Apr 08, 2019 | 7.347 | 7.468 | 7.290 | 7.347 | 905,749 | +0.00(+0.00%) |
Apr 05, 2019 | 7.169 | 7.347 | 7.148 | 7.347 | 1,070,992 | +0.23(+3.20%) |
Apr 04, 2019 | 7.091 | 7.133 | 6.977 | 7.119 | 835,161 | +0.04(+0.60%) |
Apr 03, 2019 | 7.148 | 7.233 | 7.040 | 7.077 | 833,447 | -0.01(-0.20%) |
Apr 02, 2019 | 7.126 | 7.219 | 7.055 | 7.091 | 757,295 | -0.02(-0.30%) |
Apr 01, 2019 | 7.027 | 7.212 | 7.020 | 7.112 | 1,088,235 | +0.16(+2.25%) |
Mar 29, 2019 | 7.084 | 7.091 | 6.863 | 6.956 | 1,976,913 | -0.03(-0.41%) |
Mar 28, 2019 | 6.828 | 6.998 | 6.821 | 6.984 | 658,421 | +0.13(+1.87%) |
Mar 27, 2019 | 6.849 | 6.946 | 6.756 | 6.856 | 1,089,055 | -0.01(-0.10%) |
Mar 26, 2019 | 6.828 | 6.998 | 6.828 | 6.863 | 822,333 | +0.15(+2.22%) |
Mar 25, 2019 | 6.664 | 6.756 | 6.582 | 6.714 | 1,617,036 | +0.00(+0.00%) |
Mar 22, 2019 | 7.190 | 7.219 | 6.707 | 6.714 | 1,393,822 | -0.58(-7.90%) |
Mar 21, 2019 | 7.283 | 7.418 | 7.226 | 7.290 | 1,771,717 | +0.00(+0.00%) |
Mar 20, 2019 | 7.133 | 7.429 | 7.080 | 7.290 | 945,053 | +0.16(+2.19%) |
Mar 19, 2019 | 7.382 | 7.397 | 7.077 | 7.133 | 1,529,122 | -0.15(-2.05%) |
Mar 18, 2019 | 7.062 | 7.283 | 7.020 | 7.283 | 1,122,577 | +0.24(+3.43%) |
Mar 15, 2019 | 7.084 | 7.141 | 6.965 | 7.041 | 2,082,648 | -0.05(-0.70%) |
Mar 14, 2019 | 7.041 | 7.162 | 7.041 | 7.091 | 964,131 | +0.09(+1.32%) |
Mar 13, 2019 | 6.934 | 7.034 | 6.899 | 6.998 | 868,162 | +0.14(+1.97%) |
Mar 12, 2019 | 6.721 | 6.906 | 6.700 | 6.863 | 712,674 | +0.18(+2.66%) |
Mar 11, 2019 | 6.721 | 6.813 | 6.636 | 6.685 | 1,052,385 | +0.02(+0.32%) |
Mar 08, 2019 | 6.572 | 6.724 | 6.525 | 6.664 | 1,075,210 | -0.04(-0.53%) |
Mar 07, 2019 | 6.785 | 6.870 | 6.621 | 6.700 | 838,493 | -0.07(-1.05%) |
Mar 06, 2019 | 6.934 | 6.977 | 6.756 | 6.771 | 977,143 | -0.19(-2.76%) |
Mar 05, 2019 | 7.041 | 7.133 | 6.938 | 6.963 | 943,666 | -0.04(-0.61%) |
Mar 04, 2019 | 7.233 | 7.324 | 6.892 | 7.005 | 1,367,237 | -0.16(-2.28%) |
Mar 01, 2019 | 7.020 | 7.169 | 6.963 | 7.169 | 1,423,771 | +0.23(+3.28%) |
Feb 28, 2019 | 6.991 | 7.034 | 6.785 | 6.941 | 1,767,513 | -0.04(-0.51%) |
Feb 27, 2019 | 7.119 | 7.130 | 6.941 | 6.977 | 1,003,124 | -0.09(-1.31%) |
Feb 26, 2019 | 7.205 | 7.276 | 7.062 | 7.069 | 1,462,706 | -0.11(-1.58%) |
Feb 25, 2019 | 7.269 | 7.340 | 7.148 | 7.183 | 1,332,692 | -0.09(-1.17%) |
Feb 22, 2019 | 7.439 | 7.503 | 7.254 | 7.269 | 1,391,713 | -0.02(-0.29%) |
Feb 21, 2019 | 7.589 | 7.589 | 7.219 | 7.290 | 1,462,074 | -0.33(-4.38%) |
Feb 20, 2019 | 7.603 | 7.674 | 7.397 | 7.624 | 2,130,717 | +0.47(+6.56%) |
Feb 19, 2019 | 6.842 | 7.233 | 6.842 | 7.155 | 2,299,685 | +0.26(+3.82%) |
Feb 15, 2019 | 6.806 | 6.899 | 6.785 | 6.892 | 1,847,556 | +0.16(+2.43%) |
Feb 14, 2019 | 6.692 | 6.771 | 6.614 | 6.728 | 1,004,180 | +0.00(+0.00%) |
Feb 13, 2019 | 6.714 | 6.778 | 6.657 | 6.728 | 1,163,419 | +0.05(+0.75%) |
Feb 12, 2019 | 6.685 | 6.764 | 6.639 | 6.678 | 883,332 | +0.09(+1.29%) |
Feb 11, 2019 | 6.394 | 6.593 | 6.394 | 6.593 | 851,527 | +0.16(+2.54%) |
Feb 08, 2019 | 6.522 | 6.600 | 6.387 | 6.429 | 1,163,932 | -0.12(-1.85%) |
Feb 07, 2019 | 6.657 | 6.721 | 6.433 | 6.550 | 1,165,834 | -0.18(-2.62%) |
Feb 06, 2019 | 6.692 | 6.755 | 6.663 | 6.727 | 906,930 | +0.00(+0.00%) |
Feb 05, 2019 | 6.783 | 6.867 | 6.663 | 6.727 | 685,362 | -0.09(-1.34%) |
Feb 04, 2019 | 6.628 | 6.818 | 6.621 | 6.818 | 962,639 | +0.12(+1.78%) |