Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.340 | 7.550 | 7.330 | 7.450 | 241,607 | +0.11(+1.50%) |
Apr 29, 2019 | 7.220 | 7.370 | 7.170 | 7.340 | 127,250 | +0.13(+1.80%) |
Apr 26, 2019 | 7.200 | 7.320 | 7.020 | 7.210 | 309,453 | -0.01(-0.14%) |
Apr 25, 2019 | 7.280 | 7.370 | 7.200 | 7.220 | 155,784 | -0.06(-0.82%) |
Apr 24, 2019 | 7.400 | 7.450 | 7.270 | 7.280 | 265,141 | -0.09(-1.22%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.360 | 7.370 | 215,554 | -0.15(-1.99%) |
Apr 22, 2019 | 7.590 | 7.700 | 7.490 | 7.520 | 134,134 | -0.10(-1.31%) |
Apr 18, 2019 | 7.620 | 7.620 | 7.620 | 0 | +0.08(+1.06%) | |
Apr 17, 2019 | 7.590 | 7.620 | 7.450 | 7.540 | 206,214 | -0.02(-0.26%) |
Apr 16, 2019 | 7.590 | 7.610 | 7.560 | 7.560 | 129,358 | -0.04(-0.53%) |
Apr 15, 2019 | 7.660 | 7.710 | 7.590 | 7.600 | 118,770 | -0.10(-1.30%) |
Apr 12, 2019 | 7.820 | 7.820 | 7.690 | 7.700 | 141,920 | -0.06(-0.77%) |
Apr 11, 2019 | 7.780 | 7.850 | 7.660 | 7.760 | 127,946 | -0.03(-0.39%) |
Apr 10, 2019 | 7.720 | 7.840 | 7.680 | 7.790 | 185,804 | +0.11(+1.43%) |
Apr 09, 2019 | 7.590 | 7.730 | 7.500 | 7.680 | 314,862 | -0.01(-0.13%) |
Apr 08, 2019 | 7.800 | 7.850 | 7.640 | 7.690 | 291,581 | -0.09(-1.16%) |
Apr 05, 2019 | 7.900 | 7.930 | 7.720 | 7.780 | 262,350 | -0.11(-1.39%) |
Apr 04, 2019 | 7.700 | 8.010 | 7.690 | 7.890 | 522,410 | -0.09(-1.13%) |
Apr 03, 2019 | 7.580 | 8.060 | 7.410 | 7.980 | 644,231 | +0.44(+5.84%) |
Apr 02, 2019 | 7.580 | 7.610 | 7.400 | 7.540 | 506,581 | -0.13(-1.69%) |
Apr 01, 2019 | 7.470 | 7.740 | 7.400 | 7.670 | 197,966 | +0.28(+3.79%) |
Mar 29, 2019 | 7.590 | 7.590 | 7.360 | 7.390 | 339,742 | -0.12(-1.60%) |
Mar 28, 2019 | 7.650 | 7.710 | 7.500 | 7.510 | 279,122 | -0.16(-2.09%) |
Mar 27, 2019 | 7.780 | 7.800 | 7.640 | 7.670 | 156,303 | -0.10(-1.29%) |
Mar 26, 2019 | 7.700 | 7.800 | 7.650 | 7.770 | 201,958 | +0.06(+0.78%) |
Mar 25, 2019 | 7.830 | 7.870 | 7.560 | 7.710 | 233,115 | -0.12(-1.53%) |
Mar 22, 2019 | 8.180 | 8.180 | 7.800 | 7.830 | 193,308 | -0.33(-4.04%) |
Mar 21, 2019 | 8.000 | 8.260 | 7.980 | 8.160 | 161,270 | +0.13(+1.62%) |
Mar 20, 2019 | 8.080 | 8.110 | 7.960 | 8.030 | 137,241 | -0.06(-0.74%) |
Mar 19, 2019 | 8.190 | 8.240 | 8.070 | 8.090 | 109,217 | -0.10(-1.22%) |
Mar 18, 2019 | 7.930 | 8.210 | 7.880 | 8.190 | 216,998 | +0.26(+3.28%) |
Mar 15, 2019 | 8.050 | 8.150 | 7.900 | 7.930 | 460,006 | -0.08(-1.00%) |
Mar 14, 2019 | 7.820 | 8.020 | 7.780 | 8.010 | 131,813 | +0.16(+2.04%) |
Mar 13, 2019 | 7.890 | 7.920 | 7.810 | 7.850 | 124,588 | -0.02(-0.25%) |
Mar 12, 2019 | 7.640 | 7.930 | 7.590 | 7.870 | 191,413 | +0.23(+3.01%) |
Mar 11, 2019 | 7.550 | 7.760 | 7.550 | 7.640 | 203,252 | +0.11(+1.46%) |
Mar 08, 2019 | 7.580 | 7.580 | 7.410 | 7.530 | 144,003 | -0.08(-1.05%) |
Mar 07, 2019 | 7.840 | 7.860 | 7.570 | 7.610 | 217,897 | -0.26(-3.30%) |
Mar 06, 2019 | 7.840 | 7.890 | 7.770 | 7.870 | 71,664 | +0.05(+0.64%) |
Mar 05, 2019 | 7.840 | 7.920 | 7.790 | 7.820 | 93,152 | -0.01(-0.13%) |
Mar 04, 2019 | 7.920 | 8.000 | 7.780 | 7.830 | 100,399 | -0.05(-0.63%) |
Mar 01, 2019 | 7.760 | 7.910 | 7.760 | 7.880 | 91,265 | +0.11(+1.42%) |
Feb 28, 2019 | 8.000 | 8.010 | 7.730 | 7.770 | 254,336 | -0.25(-3.12%) |
Feb 27, 2019 | 7.870 | 8.080 | 7.730 | 8.020 | 97,344 | -0.09(-1.11%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.000 | 8.110 | 162,828 | +0.02(+0.25%) |
Feb 25, 2019 | 8.110 | 8.280 | 8.070 | 8.090 | 128,145 | -0.01(-0.12%) |
Feb 22, 2019 | 7.620 | 8.230 | 7.620 | 8.100 | 294,866 | +0.54(+7.14%) |
Feb 21, 2019 | 7.620 | 7.660 | 7.540 | 7.560 | 122,957 | -0.05(-0.66%) |
Feb 20, 2019 | 7.720 | 7.720 | 7.560 | 7.610 | 138,903 | -0.04(-0.52%) |
Feb 19, 2019 | 7.730 | 7.790 | 7.640 | 7.650 | 92,910 | -0.08(-1.03%) |
Feb 15, 2019 | 7.730 | 7.730 | 7.730 | 0 | +0.12(+1.58%) | |
Feb 14, 2019 | 7.840 | 7.840 | 7.560 | 7.610 | 218,196 | -0.22(-2.81%) |
Feb 13, 2019 | 7.880 | 7.900 | 7.820 | 7.830 | 74,039 | +0.01(+0.13%) |
Feb 12, 2019 | 8.000 | 8.000 | 7.760 | 7.820 | 107,166 | -0.13(-1.64%) |
Feb 11, 2019 | 7.770 | 8.010 | 7.760 | 7.950 | 155,270 | +0.14(+1.79%) |
Feb 08, 2019 | 7.900 | 7.900 | 7.760 | 7.810 | 130,630 | -0.10(-1.26%) |
Feb 07, 2019 | 7.900 | 7.920 | 7.780 | 7.910 | 127,505 | -0.01(-0.13%) |
Feb 06, 2019 | 8.000 | 8.000 | 7.850 | 7.920 | 89,059 | -0.08(-1.00%) |
Feb 05, 2019 | 8.000 | 8.030 | 7.930 | 8.000 | 54,690 | +0.05(+0.63%) |
Feb 04, 2019 | 8.110 | 8.130 | 7.930 | 7.950 | 126,589 | -0.16(-1.97%) |