Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.330 | 7.364 | 7.060 | 7.130 | 1,110,446 | -0.19(-2.60%) |
Apr 29, 2019 | 7.290 | 7.355 | 7.010 | 7.320 | 387,931 | +0.03(+0.41%) |
Apr 26, 2019 | 7.340 | 7.410 | 7.230 | 7.290 | 474,400 | -0.03(-0.41%) |
Apr 25, 2019 | 7.430 | 7.430 | 7.170 | 7.320 | 357,755 | -0.14(-1.88%) |
Apr 24, 2019 | 7.350 | 7.490 | 7.260 | 7.460 | 244,996 | +0.09(+1.22%) |
Apr 23, 2019 | 7.250 | 7.400 | 7.140 | 7.370 | 276,996 | +0.14(+1.94%) |
Apr 22, 2019 | 7.510 | 7.521 | 7.180 | 7.230 | 431,287 | -0.30(-3.98%) |
Apr 18, 2019 | 7.720 | 7.790 | 7.480 | 7.530 | 516,400 | -0.22(-2.84%) |
Apr 17, 2019 | 8.030 | 8.090 | 7.690 | 7.750 | 744,958 | -0.26(-3.25%) |
Apr 16, 2019 | 8.130 | 8.150 | 7.920 | 8.010 | 368,432 | -0.08(-0.99%) |
Apr 15, 2019 | 8.000 | 8.240 | 8.000 | 8.090 | 762,545 | +0.09(+1.12%) |
Apr 12, 2019 | 7.760 | 8.020 | 7.680 | 8.000 | 631,100 | +0.29(+3.76%) |
Apr 11, 2019 | 7.640 | 7.850 | 7.640 | 7.710 | 574,386 | +0.06(+0.78%) |
Apr 10, 2019 | 7.470 | 7.660 | 7.460 | 7.650 | 329,476 | +0.17(+2.27%) |
Apr 09, 2019 | 7.310 | 7.500 | 7.230 | 7.480 | 707,531 | +0.15(+2.05%) |
Apr 08, 2019 | 7.390 | 7.390 | 7.200 | 7.330 | 673,984 | -0.06(-0.81%) |
Apr 05, 2019 | 7.400 | 7.490 | 7.320 | 7.390 | 704,100 | +0.00(+0.00%) |
Apr 04, 2019 | 7.770 | 7.860 | 7.330 | 7.390 | 699,273 | -0.43(-5.50%) |
Apr 03, 2019 | 7.630 | 7.840 | 7.550 | 7.820 | 639,809 | +0.27(+3.58%) |
Apr 02, 2019 | 7.580 | 7.700 | 7.390 | 7.550 | 737,180 | -0.03(-0.40%) |
Apr 01, 2019 | 7.340 | 7.610 | 7.300 | 7.580 | 785,153 | +0.31(+4.26%) |
Mar 29, 2019 | 7.090 | 7.310 | 7.030 | 7.270 | 1,703,900 | +0.18(+2.54%) |
Mar 28, 2019 | 7.170 | 7.207 | 7.050 | 7.090 | 433,752 | -0.03(-0.42%) |
Mar 27, 2019 | 7.160 | 7.250 | 7.060 | 7.120 | 537,077 | -0.06(-0.84%) |
Mar 26, 2019 | 7.120 | 7.240 | 7.050 | 7.180 | 446,543 | +0.06(+0.84%) |
Mar 25, 2019 | 6.990 | 7.140 | 6.810 | 7.120 | 679,436 | +0.10(+1.42%) |
Mar 22, 2019 | 7.190 | 7.296 | 7.010 | 7.020 | 648,500 | -0.25(-3.44%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.110 | 7.270 | 399,359 | +0.10(+1.39%) |
Mar 20, 2019 | 7.140 | 7.330 | 7.060 | 7.170 | 438,332 | +0.03(+0.42%) |
Mar 19, 2019 | 7.070 | 7.190 | 7.040 | 7.140 | 466,958 | +0.07(+0.99%) |
Mar 18, 2019 | 7.130 | 7.290 | 6.960 | 7.070 | 951,236 | -0.05(-0.70%) |
Mar 15, 2019 | 7.100 | 7.350 | 7.070 | 7.120 | 1,350,100 | +0.04(+0.56%) |
Mar 14, 2019 | 7.460 | 7.470 | 7.060 | 7.080 | 1,623,304 | -0.38(-5.09%) |
Mar 13, 2019 | 7.640 | 7.740 | 7.457 | 7.460 | 364,403 | -0.17(-2.23%) |
Mar 12, 2019 | 7.730 | 7.790 | 7.550 | 7.630 | 417,855 | -0.12(-1.55%) |
Mar 11, 2019 | 7.770 | 7.890 | 7.600 | 7.750 | 910,068 | -0.04(-0.51%) |
Mar 08, 2019 | 7.810 | 7.880 | 7.740 | 7.790 | 1,160,600 | -0.11(-1.39%) |
Mar 07, 2019 | 7.710 | 8.014 | 7.700 | 7.900 | 1,817,272 | +0.16(+2.07%) |
Mar 06, 2019 | 7.760 | 8.130 | 7.730 | 7.740 | 1,250,605 | -0.01(-0.13%) |
Mar 05, 2019 | 8.000 | 8.130 | 7.750 | 7.750 | 640,943 | -0.31(-3.85%) |
Mar 04, 2019 | 8.160 | 8.468 | 7.930 | 8.060 | 1,199,525 | -0.10(-1.23%) |
Mar 01, 2019 | 7.970 | 8.410 | 7.890 | 8.160 | 826,100 | +0.25(+3.16%) |
Feb 28, 2019 | 8.650 | 8.810 | 6.950 | 7.910 | 2,361,545 | -0.58(-6.83%) |
Feb 27, 2019 | 8.600 | 8.620 | 8.300 | 8.490 | 749,456 | -0.17(-1.96%) |
Feb 26, 2019 | 8.840 | 8.870 | 8.640 | 8.660 | 388,397 | -0.13(-1.48%) |
Feb 25, 2019 | 9.120 | 9.310 | 8.790 | 8.790 | 678,273 | -0.24(-2.66%) |
Feb 22, 2019 | 9.000 | 9.070 | 8.830 | 9.030 | 651,000 | +0.04(+0.44%) |
Feb 21, 2019 | 8.890 | 9.110 | 8.710 | 8.990 | 845,659 | +0.11(+1.24%) |
Feb 20, 2019 | 8.410 | 9.050 | 8.410 | 8.880 | 1,358,331 | +0.45(+5.34%) |
Feb 19, 2019 | 8.830 | 8.937 | 8.280 | 8.430 | 1,883,490 | -0.38(-4.31%) |
Feb 15, 2019 | 9.900 | 9.900 | 8.770 | 8.810 | 1,420,500 | -1.05(-10.65%) |
Feb 14, 2019 | 9.990 | 10.08 | 9.830 | 9.860 | 382,924 | -0.22(-2.18%) |
Feb 13, 2019 | 10.10 | 10.18 | 9.990 | 10.08 | 287,768 | +0.01(+0.10%) |
Feb 12, 2019 | 10.32 | 10.40 | 10.02 | 10.07 | 309,179 | -0.17(-1.66%) |
Feb 11, 2019 | 9.950 | 10.25 | 9.850 | 10.24 | 411,770 | +0.31(+3.12%) |
Feb 08, 2019 | 9.900 | 9.980 | 9.725 | 9.930 | 432,800 | -0.02(-0.20%) |
Feb 07, 2019 | 10.14 | 10.21 | 9.830 | 9.950 | 479,087 | -0.23(-2.26%) |
Feb 06, 2019 | 10.46 | 10.54 | 10.13 | 10.18 | 242,031 | -0.33(-3.14%) |
Feb 05, 2019 | 10.47 | 10.53 | 10.37 | 10.51 | 258,191 | +0.05(+0.48%) |
Feb 04, 2019 | 10.24 | 10.48 | 10.12 | 10.46 | 317,006 | +0.23(+2.25%) |