Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.873 | 7.890 | 7.787 | 7.838 | 1,938,890 | -0.03(-0.44%) |
Apr 29, 2019 | 7.913 | 7.959 | 7.873 | 7.873 | 1,605,320 | -0.03(-0.44%) |
Apr 26, 2019 | 7.947 | 7.999 | 7.898 | 7.907 | 2,289,451 | -0.02(-0.29%) |
Apr 25, 2019 | 7.964 | 7.999 | 7.873 | 7.930 | 1,303,359 | -0.05(-0.58%) |
Apr 24, 2019 | 7.896 | 7.993 | 7.884 | 7.976 | 1,628,359 | +0.09(+1.16%) |
Apr 23, 2019 | 7.804 | 7.901 | 7.804 | 7.884 | 1,903,315 | +0.08(+1.03%) |
Apr 22, 2019 | 7.855 | 7.855 | 7.792 | 7.804 | 1,826,088 | -0.05(-0.58%) |
Apr 18, 2019 | 7.764 | 7.855 | 7.752 | 7.850 | 779,880 | +0.10(+1.33%) |
Apr 17, 2019 | 7.890 | 7.907 | 7.672 | 7.746 | 2,060,671 | -0.14(-1.75%) |
Apr 16, 2019 | 7.867 | 7.894 | 7.827 | 7.884 | 1,149,429 | +0.05(+0.66%) |
Apr 15, 2019 | 7.884 | 7.913 | 7.758 | 7.832 | 1,907,884 | -0.05(-0.65%) |
Apr 12, 2019 | 7.855 | 7.890 | 7.807 | 7.884 | 1,220,099 | +0.06(+0.81%) |
Apr 11, 2019 | 7.758 | 7.861 | 7.752 | 7.821 | 1,512,365 | +0.06(+0.81%) |
Apr 10, 2019 | 7.741 | 7.787 | 7.718 | 7.758 | 1,150,725 | +0.02(+0.22%) |
Apr 09, 2019 | 7.775 | 7.832 | 7.723 | 7.741 | 1,570,043 | -0.05(-0.66%) |
Apr 08, 2019 | 7.769 | 7.809 | 7.678 | 7.792 | 2,054,582 | +0.02(+0.30%) |
Apr 05, 2019 | 7.832 | 7.832 | 7.741 | 7.769 | 3,466,504 | +0.05(+0.59%) |
Apr 04, 2019 | 7.643 | 7.723 | 7.637 | 7.723 | 1,370,891 | +0.08(+1.05%) |
Apr 03, 2019 | 7.614 | 7.672 | 7.563 | 7.643 | 1,556,323 | +0.05(+0.60%) |
Apr 02, 2019 | 7.505 | 7.603 | 7.477 | 7.597 | 1,513,536 | +0.10(+1.30%) |
Apr 01, 2019 | 7.465 | 7.540 | 7.459 | 7.500 | 1,817,444 | +0.06(+0.77%) |
Mar 29, 2019 | 7.471 | 7.528 | 7.431 | 7.442 | 2,016,885 | -0.01(-0.08%) |
Mar 28, 2019 | 7.448 | 7.454 | 7.402 | 7.448 | 875,624 | +0.01(+0.15%) |
Mar 27, 2019 | 7.448 | 7.494 | 7.408 | 7.437 | 1,005,661 | -0.01(-0.08%) |
Mar 26, 2019 | 7.431 | 7.459 | 7.419 | 7.442 | 732,078 | +0.03(+0.46%) |
Mar 25, 2019 | 7.373 | 7.437 | 7.316 | 7.408 | 1,192,250 | +0.05(+0.62%) |
Mar 22, 2019 | 7.391 | 7.425 | 7.333 | 7.362 | 1,900,992 | -0.05(-0.62%) |
Mar 21, 2019 | 7.322 | 7.419 | 7.299 | 7.408 | 1,443,994 | +0.11(+1.49%) |
Mar 20, 2019 | 7.362 | 7.396 | 7.299 | 7.299 | 1,132,458 | -0.05(-0.70%) |
Mar 19, 2019 | 7.437 | 7.442 | 7.316 | 7.350 | 1,046,453 | -0.07(-1.00%) |
Mar 18, 2019 | 7.379 | 7.437 | 7.379 | 7.425 | 1,460,623 | +0.05(+0.62%) |
Mar 15, 2019 | 7.316 | 7.379 | 7.276 | 7.379 | 3,429,907 | +0.07(+0.94%) |
Mar 14, 2019 | 7.345 | 7.373 | 7.282 | 7.310 | 1,864,143 | -0.03(-0.39%) |
Mar 13, 2019 | 7.350 | 7.402 | 7.327 | 7.339 | 1,505,818 | -0.01(-0.08%) |
Mar 12, 2019 | 7.316 | 7.362 | 7.293 | 7.345 | 1,396,802 | +0.01(+0.16%) |
Mar 11, 2019 | 7.287 | 7.339 | 7.253 | 7.333 | 1,340,399 | +0.06(+0.87%) |
Mar 08, 2019 | 7.270 | 7.310 | 7.213 | 7.270 | 2,078,927 | -0.02(-0.31%) |
Mar 07, 2019 | 7.362 | 7.373 | 7.276 | 7.293 | 1,498,636 | -0.08(-1.09%) |
Mar 06, 2019 | 7.419 | 7.425 | 7.333 | 7.373 | 948,992 | -0.05(-0.62%) |
Mar 05, 2019 | 7.402 | 7.440 | 7.385 | 7.419 | 1,443,776 | +0.03(+0.47%) |
Mar 04, 2019 | 7.431 | 7.431 | 7.316 | 7.385 | 1,643,642 | -0.01(-0.08%) |
Mar 01, 2019 | 7.425 | 7.477 | 7.333 | 7.391 | 1,574,400 | -0.03(-0.46%) |
Feb 28, 2019 | 7.322 | 7.431 | 7.270 | 7.425 | 2,335,676 | +0.09(+1.17%) |
Feb 27, 2019 | 7.339 | 7.345 | 7.249 | 7.339 | 1,807,039 | +0.00(+0.00%) |
Feb 26, 2019 | 7.339 | 7.434 | 7.305 | 7.339 | 2,436,125 | +0.00(+0.00%) |
Feb 25, 2019 | 7.350 | 7.412 | 7.260 | 7.339 | 3,064,166 | +0.06(+0.77%) |
Feb 22, 2019 | 7.277 | 7.283 | 7.227 | 7.283 | 3,684,539 | +0.03(+0.39%) |
Feb 21, 2019 | 7.193 | 7.255 | 7.148 | 7.255 | 2,853,514 | +0.11(+1.49%) |
Feb 20, 2019 | 7.080 | 7.159 | 7.047 | 7.148 | 2,473,951 | +0.00(+0.00%) |
Feb 19, 2019 | 6.974 | 7.182 | 6.934 | 7.148 | 5,000,121 | +0.24(+3.41%) |
Feb 15, 2019 | 6.738 | 6.926 | 6.608 | 6.912 | 3,920,150 | +0.25(+3.71%) |
Feb 14, 2019 | 6.693 | 6.726 | 6.665 | 6.665 | 1,152,765 | -0.06(-0.84%) |
Feb 13, 2019 | 6.743 | 6.749 | 6.665 | 6.721 | 1,458,634 | -0.02(-0.33%) |
Feb 12, 2019 | 6.710 | 6.743 | 6.676 | 6.743 | 1,071,016 | +0.05(+0.76%) |
Feb 11, 2019 | 6.704 | 6.721 | 6.673 | 6.693 | 1,186,017 | +0.01(+0.08%) |
Feb 08, 2019 | 6.648 | 6.693 | 6.614 | 6.687 | 631,736 | +0.03(+0.42%) |
Feb 07, 2019 | 6.687 | 6.693 | 6.603 | 6.659 | 960,487 | -0.04(-0.59%) |
Feb 06, 2019 | 6.693 | 6.721 | 6.620 | 6.698 | 995,286 | -0.01(-0.17%) |
Feb 05, 2019 | 6.743 | 6.743 | 6.693 | 6.710 | 1,868,259 | -0.03(-0.42%) |
Feb 04, 2019 | 6.693 | 6.771 | 6.687 | 6.738 | 1,306,677 | +0.04(+0.67%) |