Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.060 | 7.085 | 6.700 | 6.850 | 549,513 | -0.24(-3.39%) |
Apr 29, 2019 | 7.090 | 7.225 | 7.030 | 7.090 | 253,091 | +0.01(+0.14%) |
Apr 26, 2019 | 6.900 | 7.090 | 6.840 | 7.080 | 252,300 | +0.18(+2.61%) |
Apr 25, 2019 | 7.150 | 7.150 | 6.880 | 6.900 | 178,904 | -0.25(-3.50%) |
Apr 24, 2019 | 7.180 | 7.310 | 7.140 | 7.150 | 191,357 | +0.03(+0.42%) |
Apr 23, 2019 | 6.890 | 7.220 | 6.870 | 7.120 | 283,092 | +0.24(+3.49%) |
Apr 22, 2019 | 6.790 | 6.910 | 6.610 | 6.880 | 269,384 | +0.04(+0.58%) |
Apr 18, 2019 | 6.950 | 7.050 | 6.760 | 6.840 | 413,500 | -0.15(-2.15%) |
Apr 17, 2019 | 6.750 | 7.010 | 6.640 | 6.990 | 541,502 | +0.31(+4.64%) |
Apr 16, 2019 | 6.710 | 6.750 | 6.600 | 6.680 | 413,095 | +0.00(+0.00%) |
Apr 15, 2019 | 6.900 | 6.940 | 6.650 | 6.680 | 412,745 | -0.21(-3.05%) |
Apr 12, 2019 | 6.860 | 6.980 | 6.830 | 6.890 | 510,900 | +0.05(+0.73%) |
Apr 11, 2019 | 7.110 | 7.133 | 6.815 | 6.840 | 605,131 | -0.23(-3.25%) |
Apr 10, 2019 | 7.180 | 7.350 | 6.890 | 7.070 | 843,929 | -0.83(-10.51%) |
Apr 09, 2019 | 7.740 | 7.990 | 7.700 | 7.900 | 289,138 | +0.14(+1.80%) |
Apr 08, 2019 | 7.700 | 7.770 | 7.650 | 7.760 | 182,329 | +0.02(+0.26%) |
Apr 05, 2019 | 7.870 | 7.870 | 7.670 | 7.740 | 198,500 | -0.13(-1.65%) |
Apr 04, 2019 | 7.850 | 7.890 | 7.780 | 7.870 | 138,047 | +0.00(+0.00%) |
Apr 03, 2019 | 7.850 | 8.020 | 7.800 | 7.870 | 260,474 | +0.09(+1.16%) |
Apr 02, 2019 | 7.850 | 7.920 | 7.780 | 7.780 | 156,132 | -0.07(-0.89%) |
Apr 01, 2019 | 7.750 | 7.880 | 7.724 | 7.850 | 282,196 | +0.15(+1.95%) |
Mar 29, 2019 | 7.780 | 7.810 | 7.410 | 7.700 | 908,300 | -0.02(-0.26%) |
Mar 28, 2019 | 7.730 | 7.820 | 7.650 | 7.720 | 131,966 | +0.00(+0.00%) |
Mar 27, 2019 | 7.640 | 7.760 | 7.590 | 7.720 | 170,458 | +0.07(+0.92%) |
Mar 26, 2019 | 7.750 | 7.860 | 7.600 | 7.650 | 396,541 | -0.10(-1.29%) |
Mar 25, 2019 | 7.670 | 7.890 | 7.670 | 7.750 | 386,425 | +0.05(+0.65%) |
Mar 22, 2019 | 7.910 | 8.010 | 7.640 | 7.700 | 494,100 | -0.29(-3.63%) |
Mar 21, 2019 | 7.910 | 8.040 | 7.895 | 7.990 | 173,228 | +0.08(+1.01%) |
Mar 20, 2019 | 7.980 | 8.030 | 7.820 | 7.910 | 194,142 | -0.07(-0.88%) |
Mar 19, 2019 | 8.200 | 8.200 | 7.940 | 7.980 | 194,132 | -0.17(-2.09%) |
Mar 18, 2019 | 8.040 | 8.175 | 8.010 | 8.150 | 253,290 | +0.11(+1.37%) |
Mar 15, 2019 | 7.930 | 8.080 | 7.850 | 8.040 | 441,900 | +0.19(+2.42%) |
Mar 14, 2019 | 7.900 | 7.900 | 7.760 | 7.850 | 155,222 | -0.02(-0.25%) |
Mar 13, 2019 | 7.960 | 8.010 | 7.800 | 7.870 | 161,672 | -0.07(-0.88%) |
Mar 12, 2019 | 7.970 | 8.080 | 7.860 | 7.940 | 202,360 | -0.03(-0.38%) |
Mar 11, 2019 | 7.810 | 8.030 | 7.800 | 7.970 | 227,082 | +0.20(+2.57%) |
Mar 08, 2019 | 7.750 | 7.830 | 7.700 | 7.770 | 503,200 | -0.04(-0.51%) |
Mar 07, 2019 | 7.870 | 7.930 | 7.770 | 7.810 | 351,849 | -0.10(-1.26%) |
Mar 06, 2019 | 8.160 | 8.160 | 7.890 | 7.910 | 463,588 | -0.24(-2.94%) |
Mar 05, 2019 | 8.180 | 8.267 | 8.090 | 8.150 | 207,566 | +0.01(+0.12%) |
Mar 04, 2019 | 8.230 | 8.280 | 8.100 | 8.140 | 417,803 | -0.02(-0.25%) |
Mar 01, 2019 | 8.200 | 8.255 | 8.100 | 8.160 | 368,300 | -0.04(-0.49%) |
Feb 28, 2019 | 8.330 | 8.380 | 8.200 | 8.200 | 311,495 | -0.12(-1.44%) |
Feb 27, 2019 | 8.240 | 8.430 | 8.160 | 8.320 | 356,579 | +0.08(+0.97%) |
Feb 26, 2019 | 8.430 | 8.460 | 8.010 | 8.240 | 633,184 | -0.23(-2.72%) |
Feb 25, 2019 | 8.490 | 8.590 | 8.410 | 8.470 | 263,109 | -0.02(-0.24%) |
Feb 22, 2019 | 8.490 | 8.700 | 8.350 | 8.490 | 405,100 | +0.02(+0.24%) |
Feb 21, 2019 | 8.050 | 8.560 | 8.030 | 8.470 | 726,054 | +0.35(+4.31%) |
Feb 20, 2019 | 8.260 | 8.350 | 8.100 | 8.120 | 312,520 | -0.15(-1.81%) |
Feb 19, 2019 | 8.350 | 8.460 | 8.230 | 8.270 | 422,300 | +0.07(+0.85%) |
Feb 15, 2019 | 8.060 | 8.280 | 8.040 | 8.200 | 431,700 | +0.17(+2.12%) |
Feb 14, 2019 | 7.930 | 8.130 | 7.840 | 8.030 | 839,548 | +0.20(+2.55%) |
Feb 13, 2019 | 7.910 | 8.070 | 7.810 | 7.830 | 712,413 | +0.07(+0.90%) |
Feb 12, 2019 | 7.730 | 8.070 | 7.730 | 7.760 | 850,532 | +0.28(+3.74%) |
Feb 11, 2019 | 7.410 | 7.580 | 7.350 | 7.480 | 647,612 | +0.08(+1.08%) |
Feb 08, 2019 | 7.500 | 7.660 | 7.400 | 7.400 | 952,000 | -0.12(-1.60%) |
Feb 07, 2019 | 7.940 | 7.940 | 7.500 | 7.520 | 1,094,160 | -0.42(-5.29%) |
Feb 06, 2019 | 9.880 | 9.880 | 7.700 | 7.940 | 2,847,154 | -2.94(-27.02%) |
Feb 05, 2019 | 11.10 | 11.11 | 10.87 | 10.88 | 349,657 | -0.17(-1.54%) |
Feb 04, 2019 | 11.08 | 11.30 | 10.91 | 11.05 | 224,874 | +0.00(+0.00%) |