Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.420 | 7.432 | 7.298 | 7.404 | 673,454 | +0.02(+0.22%) |
Apr 29, 2019 | 7.371 | 7.444 | 7.315 | 7.388 | 300,724 | +0.09(+1.22%) |
Apr 26, 2019 | 7.153 | 7.331 | 7.153 | 7.298 | 289,863 | +0.15(+2.15%) |
Apr 25, 2019 | 7.209 | 7.209 | 7.031 | 7.145 | 349,132 | -0.11(-1.45%) |
Apr 24, 2019 | 7.104 | 7.274 | 7.104 | 7.250 | 354,660 | +0.11(+1.59%) |
Apr 23, 2019 | 6.958 | 7.169 | 6.910 | 7.136 | 366,588 | +0.20(+2.92%) |
Apr 22, 2019 | 7.096 | 7.169 | 6.926 | 6.934 | 523,809 | -0.22(-3.06%) |
Apr 18, 2019 | 7.185 | 7.234 | 7.120 | 7.153 | 254,432 | -0.06(-0.90%) |
Apr 17, 2019 | 7.209 | 7.298 | 7.177 | 7.217 | 371,285 | +0.05(+0.68%) |
Apr 16, 2019 | 7.072 | 7.177 | 7.039 | 7.169 | 472,256 | +0.12(+1.72%) |
Apr 15, 2019 | 7.112 | 7.209 | 6.999 | 7.047 | 290,261 | -0.07(-1.02%) |
Apr 12, 2019 | 7.136 | 7.209 | 7.080 | 7.120 | 385,414 | +0.02(+0.23%) |
Apr 11, 2019 | 7.064 | 7.161 | 7.059 | 7.104 | 294,932 | +0.04(+0.57%) |
Apr 10, 2019 | 6.950 | 7.080 | 6.934 | 7.064 | 359,855 | +0.15(+2.23%) |
Apr 09, 2019 | 7.015 | 7.023 | 6.893 | 6.910 | 686,701 | -0.15(-2.18%) |
Apr 08, 2019 | 7.072 | 7.177 | 7.039 | 7.064 | 415,724 | -0.02(-0.34%) |
Apr 05, 2019 | 7.039 | 7.120 | 7.039 | 7.088 | 705,030 | +0.05(+0.69%) |
Apr 04, 2019 | 7.039 | 7.104 | 6.983 | 7.039 | 562,909 | +0.01(+0.12%) |
Apr 03, 2019 | 7.104 | 7.193 | 7.015 | 7.031 | 373,730 | -0.02(-0.23%) |
Apr 02, 2019 | 7.039 | 7.120 | 7.023 | 7.047 | 465,235 | +0.00(+0.00%) |
Apr 01, 2019 | 6.991 | 7.153 | 6.991 | 7.047 | 570,559 | +0.11(+1.64%) |
Mar 29, 2019 | 7.031 | 7.080 | 6.869 | 6.934 | 632,070 | -0.05(-0.70%) |
Mar 28, 2019 | 6.918 | 7.015 | 6.845 | 6.983 | 439,445 | +0.08(+1.17%) |
Mar 27, 2019 | 6.837 | 6.999 | 6.821 | 6.902 | 467,549 | +0.04(+0.59%) |
Mar 26, 2019 | 6.764 | 6.950 | 6.748 | 6.861 | 701,523 | +0.14(+2.05%) |
Mar 25, 2019 | 6.650 | 6.788 | 6.577 | 6.723 | 782,545 | +0.06(+0.97%) |
Mar 22, 2019 | 6.893 | 6.926 | 6.659 | 6.659 | 576,517 | -0.29(-4.20%) |
Mar 21, 2019 | 6.893 | 7.064 | 6.893 | 6.950 | 434,315 | +0.02(+0.35%) |
Mar 20, 2019 | 7.104 | 7.124 | 6.885 | 6.926 | 456,623 | -0.19(-2.62%) |
Mar 19, 2019 | 7.266 | 7.323 | 7.112 | 7.112 | 467,653 | -0.13(-1.79%) |
Mar 18, 2019 | 7.217 | 7.355 | 7.153 | 7.242 | 580,536 | +0.03(+0.45%) |
Mar 15, 2019 | 7.136 | 7.311 | 7.136 | 7.209 | 1,469,069 | +0.08(+1.14%) |
Mar 14, 2019 | 7.209 | 7.254 | 7.088 | 7.128 | 490,827 | -0.09(-1.23%) |
Mar 13, 2019 | 7.201 | 7.330 | 7.201 | 7.217 | 488,091 | +0.02(+0.22%) |
Mar 12, 2019 | 7.193 | 7.250 | 7.133 | 7.201 | 393,000 | +0.02(+0.22%) |
Mar 11, 2019 | 7.161 | 7.330 | 7.161 | 7.185 | 548,518 | +0.04(+0.56%) |
Mar 08, 2019 | 7.105 | 7.234 | 7.040 | 7.145 | 447,044 | +0.02(+0.23%) |
Mar 07, 2019 | 7.234 | 7.234 | 7.125 | 7.129 | 722,768 | -0.11(-1.56%) |
Mar 06, 2019 | 7.306 | 7.362 | 7.185 | 7.242 | 863,163 | -0.10(-1.32%) |
Mar 05, 2019 | 7.451 | 7.483 | 7.314 | 7.338 | 509,856 | -0.12(-1.62%) |
Mar 04, 2019 | 7.483 | 7.589 | 7.419 | 7.459 | 686,761 | -0.04(-0.54%) |
Mar 01, 2019 | 7.531 | 7.547 | 7.402 | 7.499 | 437,225 | +0.02(+0.22%) |
Feb 28, 2019 | 7.435 | 7.507 | 7.330 | 7.483 | 707,700 | +0.02(+0.32%) |
Feb 27, 2019 | 7.515 | 7.539 | 7.411 | 7.459 | 583,351 | -0.05(-0.64%) |
Feb 26, 2019 | 7.475 | 7.555 | 7.443 | 7.507 | 670,270 | +0.03(+0.43%) |
Feb 25, 2019 | 7.531 | 7.628 | 7.451 | 7.475 | 649,858 | -0.03(-0.43%) |
Feb 22, 2019 | 7.507 | 7.571 | 7.443 | 7.507 | 801,746 | +0.03(+0.43%) |
Feb 21, 2019 | 7.507 | 7.531 | 7.370 | 7.475 | 692,727 | -0.03(-0.43%) |
Feb 20, 2019 | 7.427 | 7.527 | 7.378 | 7.507 | 790,289 | +0.16(+2.19%) |
Feb 19, 2019 | 7.427 | 7.523 | 7.322 | 7.346 | 741,413 | -0.08(-1.08%) |
Feb 15, 2019 | 7.242 | 7.435 | 7.209 | 7.427 | 960,206 | +0.22(+3.01%) |
Feb 14, 2019 | 7.145 | 7.262 | 7.089 | 7.209 | 641,261 | -0.04(-0.55%) |
Feb 13, 2019 | 6.389 | 7.322 | 6.381 | 7.250 | 1,596,906 | -0.14(-1.85%) |
Feb 12, 2019 | 7.234 | 7.427 | 7.234 | 7.386 | 910,602 | +0.20(+2.80%) |
Feb 11, 2019 | 7.016 | 7.217 | 7.016 | 7.185 | 884,464 | +0.19(+2.76%) |
Feb 08, 2019 | 7.073 | 7.145 | 6.936 | 6.992 | 1,065,598 | -0.11(-1.59%) |
Feb 07, 2019 | 7.266 | 7.266 | 7.024 | 7.105 | 608,338 | -0.19(-2.65%) |
Feb 06, 2019 | 7.306 | 7.354 | 7.258 | 7.298 | 402,285 | -0.01(-0.11%) |
Feb 05, 2019 | 7.338 | 7.386 | 7.250 | 7.306 | 499,224 | -0.02(-0.33%) |
Feb 04, 2019 | 7.113 | 7.338 | 7.048 | 7.330 | 787,406 | +0.21(+2.94%) |