Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.159 | 7.159 | 6.652 | 7.056 | 5,917,774 | -0.10(-1.43%) |
Apr 29, 2019 | 7.384 | 7.422 | 7.146 | 7.159 | 4,593,300 | -0.21(-2.87%) |
Apr 26, 2019 | 7.230 | 7.422 | 7.178 | 7.371 | 4,294,481 | +0.12(+1.59%) |
Apr 25, 2019 | 7.583 | 7.609 | 7.249 | 7.255 | 3,534,141 | -0.35(-4.64%) |
Apr 24, 2019 | 7.506 | 7.634 | 7.435 | 7.609 | 2,518,800 | +0.10(+1.37%) |
Apr 23, 2019 | 7.493 | 7.548 | 7.429 | 7.506 | 3,174,034 | +0.04(+0.60%) |
Apr 22, 2019 | 7.602 | 7.670 | 7.410 | 7.461 | 3,960,552 | -0.14(-1.86%) |
Apr 18, 2019 | 7.557 | 7.654 | 7.448 | 7.602 | 2,712,434 | +0.03(+0.42%) |
Apr 17, 2019 | 7.917 | 7.968 | 7.564 | 7.570 | 3,032,374 | -0.30(-3.83%) |
Apr 16, 2019 | 7.910 | 7.975 | 7.808 | 7.872 | 3,893,119 | -0.03(-0.33%) |
Apr 15, 2019 | 7.724 | 7.930 | 7.699 | 7.898 | 3,095,823 | +0.14(+1.82%) |
Apr 12, 2019 | 7.544 | 7.821 | 7.544 | 7.756 | 3,305,351 | +0.20(+2.63%) |
Apr 11, 2019 | 7.532 | 7.577 | 7.384 | 7.557 | 2,899,023 | +0.04(+0.60%) |
Apr 10, 2019 | 7.384 | 7.544 | 7.378 | 7.512 | 4,696,979 | +0.14(+1.92%) |
Apr 09, 2019 | 7.788 | 7.808 | 7.352 | 7.371 | 5,390,525 | -0.42(-5.44%) |
Apr 08, 2019 | 7.910 | 7.917 | 7.718 | 7.795 | 2,740,358 | -0.15(-1.86%) |
Apr 05, 2019 | 7.808 | 8.020 | 7.766 | 7.943 | 3,494,424 | +0.11(+1.39%) |
Apr 04, 2019 | 7.833 | 8.097 | 7.654 | 7.833 | 6,590,070 | +0.07(+0.91%) |
Apr 03, 2019 | 7.255 | 8.212 | 7.101 | 7.763 | 14,140,471 | +0.51(+6.99%) |
Apr 02, 2019 | 7.448 | 7.448 | 7.153 | 7.255 | 5,686,321 | -0.21(-2.75%) |
Apr 01, 2019 | 7.172 | 7.589 | 7.044 | 7.461 | 10,517,390 | +0.28(+3.84%) |
Mar 29, 2019 | 7.050 | 7.207 | 6.973 | 7.185 | 6,871,885 | +0.16(+2.29%) |
Mar 28, 2019 | 6.596 | 7.024 | 6.558 | 7.024 | 5,134,642 | +0.29(+4.27%) |
Mar 27, 2019 | 6.583 | 6.794 | 6.532 | 6.737 | 4,725,854 | +0.16(+2.43%) |
Mar 26, 2019 | 6.513 | 6.686 | 6.443 | 6.577 | 4,844,520 | +0.06(+0.88%) |
Mar 25, 2019 | 6.213 | 6.545 | 6.213 | 6.519 | 4,633,790 | +0.20(+3.13%) |
Mar 22, 2019 | 6.468 | 6.487 | 6.232 | 6.321 | 7,359,518 | -0.20(-3.04%) |
Mar 21, 2019 | 6.072 | 6.532 | 5.963 | 6.519 | 12,895,236 | +0.13(+2.00%) |
Mar 20, 2019 | 6.296 | 6.404 | 6.149 | 6.392 | 9,112,115 | +0.09(+1.42%) |
Mar 19, 2019 | 5.995 | 6.309 | 5.957 | 6.302 | 6,842,637 | +0.27(+4.45%) |
Mar 18, 2019 | 6.046 | 6.098 | 5.887 | 6.034 | 5,683,053 | -0.02(-0.32%) |
Mar 15, 2019 | 5.944 | 6.098 | 5.855 | 6.053 | 12,851,426 | +0.07(+1.18%) |
Mar 14, 2019 | 5.823 | 6.008 | 5.816 | 5.983 | 7,723,431 | +0.17(+2.86%) |
Mar 13, 2019 | 5.580 | 5.861 | 5.573 | 5.816 | 5,611,441 | +0.26(+4.60%) |
Mar 12, 2019 | 5.484 | 5.631 | 5.452 | 5.561 | 5,511,803 | +0.11(+1.99%) |
Mar 11, 2019 | 5.318 | 5.465 | 5.228 | 5.452 | 3,676,256 | +0.13(+2.52%) |
Mar 08, 2019 | 5.311 | 5.363 | 5.152 | 5.318 | 5,154,432 | +0.01(+0.12%) |
Mar 07, 2019 | 5.516 | 5.657 | 5.254 | 5.311 | 6,821,811 | -0.20(-3.71%) |
Mar 06, 2019 | 5.772 | 5.797 | 5.497 | 5.516 | 9,792,700 | -0.24(-4.22%) |
Mar 05, 2019 | 5.682 | 6.098 | 5.605 | 5.759 | 17,246,714 | -0.31(-5.16%) |
Mar 04, 2019 | 6.053 | 6.302 | 5.906 | 6.072 | 14,891,798 | -0.18(-2.86%) |
Mar 01, 2019 | 6.136 | 6.455 | 6.040 | 6.251 | 10,268,186 | +0.09(+1.45%) |
Feb 28, 2019 | 6.014 | 6.494 | 6.014 | 6.161 | 9,283,732 | -0.25(-3.89%) |
Feb 27, 2019 | 6.462 | 6.590 | 5.861 | 6.411 | 16,347,678 | -0.15(-2.24%) |
Feb 26, 2019 | 6.673 | 6.980 | 6.142 | 6.558 | 22,980,988 | -0.22(-3.21%) |
Feb 25, 2019 | 6.040 | 7.254 | 5.299 | 6.775 | 43,292,932 | +0.88(+14.84%) |
Feb 22, 2019 | 5.976 | 6.436 | 5.867 | 5.899 | 30,599,288 | -0.49(-7.61%) |
Feb 21, 2019 | 7.702 | 7.785 | 6.296 | 6.385 | 38,085,024 | -1.46(-18.58%) |
Feb 20, 2019 | 7.951 | 8.533 | 7.830 | 7.842 | 23,041,166 | -0.15(-1.92%) |
Feb 19, 2019 | 6.948 | 8.533 | 6.845 | 7.996 | 76,526,344 | -4.77(-37.39%) |
Feb 15, 2019 | 12.46 | 12.78 | 12.44 | 12.77 | 6,096,764 | +0.33(+2.62%) |
Feb 14, 2019 | 12.67 | 12.73 | 12.40 | 12.44 | 2,732,352 | -0.25(-1.96%) |
Feb 13, 2019 | 12.67 | 12.76 | 12.56 | 12.69 | 1,294,432 | +0.00(+0.00%) |
Feb 12, 2019 | 12.69 | 12.76 | 12.59 | 12.69 | 1,549,044 | +0.04(+0.35%) |
Feb 11, 2019 | 12.59 | 12.74 | 12.59 | 12.65 | 1,372,959 | +0.06(+0.51%) |
Feb 08, 2019 | 12.53 | 12.73 | 12.51 | 12.59 | 1,254,461 | -0.02(-0.15%) |
Feb 07, 2019 | 12.55 | 12.63 | 12.38 | 12.60 | 1,566,919 | +0.00(+0.00%) |
Feb 06, 2019 | 12.78 | 12.83 | 12.56 | 12.60 | 1,727,716 | -0.17(-1.35%) |
Feb 05, 2019 | 12.73 | 12.87 | 12.69 | 12.78 | 1,826,685 | +0.05(+0.40%) |
Feb 04, 2019 | 12.69 | 12.76 | 12.51 | 12.73 | 1,600,213 | +0.03(+0.20%) |