Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.600 | 7.600 | 7.140 | 7.240 | 1,368,373 | -0.32(-4.23%) |
Apr 29, 2019 | 7.680 | 7.800 | 7.550 | 7.560 | 479,579 | -0.08(-1.05%) |
Apr 26, 2019 | 7.640 | 7.715 | 7.573 | 7.640 | 1,638,000 | +0.02(+0.26%) |
Apr 25, 2019 | 7.730 | 7.730 | 7.550 | 7.620 | 474,689 | -0.07(-0.91%) |
Apr 24, 2019 | 7.500 | 7.735 | 7.470 | 7.690 | 937,082 | +0.17(+2.26%) |
Apr 23, 2019 | 7.320 | 7.610 | 7.270 | 7.520 | 1,877,495 | +0.21(+2.87%) |
Apr 22, 2019 | 7.310 | 7.335 | 7.190 | 7.310 | 407,002 | -0.02(-0.27%) |
Apr 18, 2019 | 7.290 | 7.420 | 7.230 | 7.330 | 881,100 | +0.03(+0.41%) |
Apr 17, 2019 | 7.180 | 7.430 | 7.140 | 7.300 | 847,623 | +0.16(+2.24%) |
Apr 16, 2019 | 7.060 | 7.170 | 6.980 | 7.140 | 481,894 | +0.11(+1.56%) |
Apr 15, 2019 | 7.050 | 7.140 | 6.980 | 7.030 | 560,891 | -0.02(-0.28%) |
Apr 12, 2019 | 6.750 | 7.220 | 6.740 | 7.050 | 1,174,800 | +0.35(+5.22%) |
Apr 11, 2019 | 6.630 | 6.800 | 6.530 | 6.700 | 880,267 | +0.14(+2.13%) |
Apr 10, 2019 | 6.480 | 6.600 | 6.460 | 6.560 | 629,107 | +0.10(+1.55%) |
Apr 09, 2019 | 6.570 | 6.610 | 6.380 | 6.460 | 1,050,022 | -0.09(-1.37%) |
Apr 08, 2019 | 6.540 | 6.600 | 6.190 | 6.550 | 2,888,013 | -0.17(-2.53%) |
Apr 05, 2019 | 6.710 | 6.780 | 6.670 | 6.720 | 534,500 | +0.04(+0.60%) |
Apr 04, 2019 | 6.610 | 6.720 | 6.570 | 6.680 | 227,916 | +0.08(+1.21%) |
Apr 03, 2019 | 6.620 | 6.720 | 6.540 | 6.600 | 277,962 | +0.02(+0.30%) |
Apr 02, 2019 | 6.660 | 6.730 | 6.420 | 6.580 | 481,495 | -0.07(-1.05%) |
Apr 01, 2019 | 6.850 | 6.850 | 6.630 | 6.650 | 320,828 | -0.13(-1.92%) |
Mar 29, 2019 | 6.790 | 6.820 | 6.680 | 6.780 | 329,200 | +0.03(+0.44%) |
Mar 28, 2019 | 6.680 | 6.870 | 6.620 | 6.750 | 316,900 | +0.07(+1.05%) |
Mar 27, 2019 | 6.610 | 6.725 | 6.535 | 6.680 | 377,384 | +0.07(+1.06%) |
Mar 26, 2019 | 6.650 | 6.680 | 6.510 | 6.610 | 363,042 | +0.02(+0.30%) |
Mar 25, 2019 | 6.640 | 6.660 | 6.500 | 6.590 | 326,036 | -0.04(-0.60%) |
Mar 22, 2019 | 6.900 | 7.010 | 6.520 | 6.630 | 551,500 | -0.28(-4.05%) |
Mar 21, 2019 | 6.920 | 7.120 | 6.860 | 6.910 | 322,213 | -0.05(-0.72%) |
Mar 20, 2019 | 6.820 | 7.090 | 6.820 | 6.960 | 600,914 | +0.16(+2.35%) |
Mar 19, 2019 | 6.830 | 6.900 | 6.750 | 6.800 | 506,275 | -0.01(-0.15%) |
Mar 18, 2019 | 6.750 | 6.910 | 6.740 | 6.810 | 511,385 | +0.07(+1.04%) |
Mar 15, 2019 | 6.800 | 6.820 | 6.700 | 6.740 | 1,033,700 | -0.06(-0.88%) |
Mar 14, 2019 | 6.920 | 7.010 | 6.800 | 6.800 | 439,269 | -0.12(-1.73%) |
Mar 13, 2019 | 6.960 | 7.070 | 6.920 | 6.920 | 381,863 | -0.04(-0.57%) |
Mar 12, 2019 | 7.020 | 7.100 | 6.880 | 6.960 | 361,659 | -0.05(-0.71%) |
Mar 11, 2019 | 6.980 | 7.080 | 6.800 | 7.010 | 971,088 | +0.02(+0.29%) |
Mar 08, 2019 | 7.110 | 7.170 | 6.940 | 6.990 | 624,900 | -0.16(-2.24%) |
Mar 07, 2019 | 7.280 | 7.380 | 7.080 | 7.150 | 923,213 | -0.13(-1.79%) |
Mar 06, 2019 | 7.500 | 7.540 | 7.260 | 7.280 | 562,280 | -0.20(-2.67%) |
Mar 05, 2019 | 7.530 | 7.680 | 7.470 | 7.480 | 603,643 | -0.05(-0.66%) |
Mar 04, 2019 | 7.300 | 7.530 | 7.090 | 7.530 | 1,081,249 | +0.28(+3.86%) |
Mar 01, 2019 | 7.210 | 7.430 | 7.000 | 7.250 | 1,889,800 | +0.20(+2.84%) |
Feb 28, 2019 | 8.000 | 8.000 | 6.890 | 7.050 | 5,202,083 | -2.00(-22.10%) |
Feb 27, 2019 | 9.000 | 9.110 | 8.900 | 9.050 | 789,162 | +0.05(+0.56%) |
Feb 26, 2019 | 8.930 | 9.040 | 8.690 | 9.000 | 630,178 | +0.11(+1.24%) |
Feb 25, 2019 | 9.240 | 9.265 | 8.890 | 8.890 | 497,757 | -0.30(-3.26%) |
Feb 22, 2019 | 9.290 | 9.290 | 9.100 | 9.190 | 529,200 | -0.06(-0.65%) |
Feb 21, 2019 | 9.290 | 9.310 | 9.140 | 9.250 | 451,439 | -0.07(-0.75%) |
Feb 20, 2019 | 9.260 | 9.350 | 9.110 | 9.320 | 327,620 | +0.07(+0.76%) |
Feb 19, 2019 | 9.150 | 9.310 | 9.050 | 9.250 | 399,336 | +0.08(+0.87%) |
Feb 15, 2019 | 8.910 | 9.220 | 8.840 | 9.170 | 336,300 | +0.32(+3.62%) |
Feb 14, 2019 | 8.800 | 8.935 | 8.730 | 8.850 | 484,025 | +0.01(+0.11%) |
Feb 13, 2019 | 8.710 | 8.890 | 8.685 | 8.840 | 302,918 | +0.13(+1.49%) |
Feb 12, 2019 | 8.520 | 8.715 | 8.470 | 8.710 | 352,942 | +0.24(+2.83%) |
Feb 11, 2019 | 8.520 | 8.570 | 8.420 | 8.470 | 177,571 | -0.05(-0.59%) |
Feb 08, 2019 | 8.370 | 8.545 | 8.250 | 8.520 | 252,200 | +0.12(+1.43%) |
Feb 07, 2019 | 8.390 | 8.460 | 8.280 | 8.400 | 137,354 | -0.05(-0.59%) |
Feb 06, 2019 | 8.350 | 8.460 | 8.280 | 8.450 | 188,332 | +0.10(+1.20%) |
Feb 05, 2019 | 8.320 | 8.440 | 8.250 | 8.350 | 181,872 | +0.03(+0.36%) |
Feb 04, 2019 | 8.280 | 8.330 | 8.200 | 8.320 | 192,938 | +0.07(+0.85%) |