Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.030 | 7.030 | 6.910 | 7.030 | 161,916 | +0.03(+0.43%) |
Apr 29, 2019 | 6.890 | 7.070 | 6.890 | 7.000 | 122,064 | +0.12(+1.74%) |
Apr 26, 2019 | 6.870 | 6.997 | 6.810 | 6.880 | 79,100 | -0.05(-0.72%) |
Apr 25, 2019 | 6.740 | 6.970 | 6.740 | 6.930 | 92,890 | +0.15(+2.21%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.540 | 6.780 | 159,963 | -0.18(-2.59%) |
Apr 23, 2019 | 7.050 | 7.080 | 6.930 | 6.960 | 115,918 | -0.07(-1.00%) |
Apr 22, 2019 | 6.720 | 7.095 | 6.720 | 7.030 | 226,675 | +0.15(+2.18%) |
Apr 18, 2019 | 6.970 | 7.050 | 6.810 | 6.880 | 83,600 | -0.12(-1.71%) |
Apr 17, 2019 | 6.930 | 7.030 | 6.910 | 7.000 | 113,608 | +0.09(+1.30%) |
Apr 16, 2019 | 6.850 | 6.920 | 6.690 | 6.910 | 93,345 | +0.06(+0.88%) |
Apr 15, 2019 | 6.760 | 6.870 | 6.710 | 6.850 | 71,066 | +0.06(+0.88%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.790 | 6.790 | 74,800 | +0.04(+0.59%) |
Apr 11, 2019 | 6.900 | 6.970 | 6.700 | 6.750 | 106,682 | -0.18(-2.60%) |
Apr 10, 2019 | 6.810 | 6.950 | 6.780 | 6.930 | 142,534 | +0.15(+2.21%) |
Apr 09, 2019 | 6.870 | 7.050 | 6.780 | 6.780 | 55,162 | -0.13(-1.88%) |
Apr 08, 2019 | 6.930 | 7.040 | 6.810 | 6.910 | 94,268 | -0.05(-0.72%) |
Apr 05, 2019 | 6.680 | 6.960 | 6.680 | 6.960 | 71,500 | +0.26(+3.88%) |
Apr 04, 2019 | 6.480 | 6.774 | 6.480 | 6.700 | 112,066 | +0.22(+3.40%) |
Apr 03, 2019 | 6.630 | 6.720 | 6.420 | 6.480 | 185,750 | -0.18(-2.70%) |
Apr 02, 2019 | 6.760 | 6.800 | 6.610 | 6.660 | 115,212 | -0.10(-1.48%) |
Apr 01, 2019 | 6.740 | 6.910 | 6.740 | 6.760 | 156,854 | +0.01(+0.15%) |
Mar 29, 2019 | 6.890 | 6.960 | 6.750 | 6.750 | 126,500 | -0.11(-1.60%) |
Mar 28, 2019 | 6.830 | 6.930 | 6.780 | 6.860 | 76,873 | +0.04(+0.59%) |
Mar 27, 2019 | 6.910 | 6.970 | 6.723 | 6.820 | 114,465 | -0.09(-1.30%) |
Mar 26, 2019 | 6.910 | 7.050 | 6.850 | 6.910 | 61,037 | +0.04(+0.58%) |
Mar 25, 2019 | 6.900 | 6.970 | 6.770 | 6.870 | 52,989 | +0.01(+0.15%) |
Mar 22, 2019 | 7.100 | 7.140 | 6.860 | 6.860 | 124,800 | -0.32(-4.46%) |
Mar 21, 2019 | 7.110 | 7.250 | 7.100 | 7.180 | 85,113 | +0.03(+0.42%) |
Mar 20, 2019 | 6.950 | 7.250 | 6.940 | 7.150 | 108,756 | +0.20(+2.88%) |
Mar 19, 2019 | 7.200 | 7.210 | 6.900 | 6.950 | 135,737 | -0.22(-3.07%) |
Mar 18, 2019 | 6.840 | 7.197 | 6.830 | 7.170 | 183,512 | +0.33(+4.82%) |
Mar 15, 2019 | 6.860 | 6.940 | 6.800 | 6.840 | 267,500 | -0.05(-0.73%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.890 | 6.890 | 141,393 | -0.23(-3.23%) |
Mar 13, 2019 | 7.050 | 7.190 | 7.030 | 7.120 | 222,865 | +0.04(+0.56%) |
Mar 12, 2019 | 6.770 | 7.140 | 6.690 | 7.080 | 198,996 | +0.29(+4.27%) |
Mar 11, 2019 | 6.460 | 6.800 | 6.440 | 6.790 | 328,544 | -0.06(-0.88%) |
Mar 08, 2019 | 6.820 | 6.880 | 6.630 | 6.850 | 206,300 | -0.03(-0.44%) |
Mar 07, 2019 | 6.880 | 7.040 | 6.810 | 6.880 | 79,187 | -0.01(-0.15%) |
Mar 06, 2019 | 7.050 | 7.120 | 6.850 | 6.890 | 211,556 | -0.23(-3.23%) |
Mar 05, 2019 | 7.090 | 7.170 | 6.980 | 7.120 | 143,001 | +0.05(+0.71%) |
Mar 04, 2019 | 7.150 | 7.250 | 6.920 | 7.070 | 185,592 | -0.16(-2.21%) |
Mar 01, 2019 | 7.200 | 7.260 | 7.090 | 7.230 | 169,200 | +0.16(+2.26%) |
Feb 28, 2019 | 7.100 | 7.150 | 7.020 | 7.070 | 144,077 | -0.04(-0.56%) |
Feb 27, 2019 | 7.120 | 7.320 | 7.110 | 7.110 | 124,902 | -0.03(-0.42%) |
Feb 26, 2019 | 7.480 | 7.570 | 7.130 | 7.140 | 226,796 | -0.44(-5.80%) |
Feb 25, 2019 | 7.640 | 7.730 | 7.510 | 7.580 | 210,143 | -0.12(-1.56%) |
Feb 22, 2019 | 7.510 | 7.730 | 7.465 | 7.700 | 269,900 | +0.12(+1.58%) |
Feb 21, 2019 | 7.250 | 7.580 | 7.250 | 7.580 | 281,413 | +0.28(+3.84%) |
Feb 20, 2019 | 7.020 | 7.360 | 7.020 | 7.300 | 442,568 | -0.15(-2.01%) |
Feb 19, 2019 | 7.960 | 8.110 | 7.210 | 7.450 | 1,079,542 | -0.50(-6.29%) |
Feb 15, 2019 | 7.670 | 7.950 | 7.640 | 7.950 | 192,100 | +0.35(+4.61%) |
Feb 14, 2019 | 7.500 | 7.670 | 7.380 | 7.600 | 127,901 | +0.10(+1.33%) |
Feb 13, 2019 | 7.270 | 7.500 | 7.210 | 7.500 | 94,965 | +0.31(+4.31%) |
Feb 12, 2019 | 7.420 | 7.490 | 7.150 | 7.190 | 176,470 | -0.14(-1.91%) |
Feb 11, 2019 | 7.410 | 7.410 | 7.200 | 7.330 | 149,568 | +0.05(+0.69%) |
Feb 08, 2019 | 7.320 | 7.320 | 6.980 | 7.280 | 117,200 | +0.13(+1.82%) |
Feb 07, 2019 | 7.200 | 7.260 | 6.920 | 7.150 | 156,843 | -0.07(-0.97%) |
Feb 06, 2019 | 7.320 | 7.320 | 7.210 | 7.220 | 87,172 | -0.05(-0.69%) |
Feb 05, 2019 | 7.430 | 7.490 | 7.200 | 7.270 | 120,049 | -0.18(-2.42%) |
Feb 04, 2019 | 7.350 | 7.460 | 7.210 | 7.450 | 157,775 | +0.10(+1.36%) |