Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 7.870 | 7.870 | 7.780 | 7.780 | 1,600 | +0.02(+0.26%) |
Apr 25, 2019 | 7.860 | 7.930 | 7.627 | 7.760 | 4,315 | -0.19(-2.39%) |
Apr 24, 2019 | 7.830 | 7.971 | 7.754 | 7.950 | 4,372 | +0.24(+3.11%) |
Apr 23, 2019 | 8.130 | 8.130 | 7.710 | 7.710 | 855 | -0.48(-5.86%) |
Apr 22, 2019 | 7.540 | 8.190 | 7.540 | 8.190 | 5,241 | +0.60(+7.91%) |
Apr 18, 2019 | 8.210 | 8.210 | 7.590 | 7.590 | 5,500 | -0.65(-7.90%) |
Apr 17, 2019 | 8.200 | 8.310 | 8.190 | 8.241 | 6,240 | +0.51(+6.61%) |
Apr 16, 2019 | 8.140 | 8.150 | 7.685 | 7.730 | 4,985 | -0.27(-3.37%) |
Apr 15, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 2,213 | +0.43(+5.68%) |
Apr 12, 2019 | 7.570 | 7.940 | 7.570 | 7.570 | 2,000 | +0.01(+0.13%) |
Apr 11, 2019 | 7.230 | 7.560 | 7.230 | 7.560 | 1,603 | -0.38(-4.79%) |
Apr 10, 2019 | 7.500 | 7.500 | 7.940 | 301 | +0.44(+5.87%) | |
Apr 09, 2019 | 7.900 | 7.963 | 7.500 | 7.500 | 1,900 | -0.02(-0.27%) |
Apr 08, 2019 | 8.150 | 8.150 | 7.140 | 7.520 | 12,508 | -0.07(-0.92%) |
Apr 05, 2019 | 7.810 | 8.060 | 7.590 | 7.590 | 1,400 | +0.29(+3.97%) |
Apr 04, 2019 | 7.630 | 7.650 | 7.000 | 7.300 | 3,303 | -0.55(-7.01%) |
Apr 03, 2019 | 7.770 | 8.200 | 7.760 | 7.850 | 4,020 | -0.08(-1.01%) |
Apr 02, 2019 | 8.220 | 8.220 | 7.920 | 7.930 | 12,747 | -0.13(-1.61%) |
Apr 01, 2019 | 8.490 | 8.490 | 7.759 | 8.060 | 12,448 | +0.48(+6.33%) |
Mar 29, 2019 | 7.750 | 7.750 | 7.580 | 7.580 | 1,300 | -0.12(-1.56%) |
Mar 28, 2019 | 7.700 | 7.700 | 7.700 | 5 | +0.00(+0.00%) | |
Mar 27, 2019 | 7.800 | 7.840 | 7.700 | 7.700 | 1,400 | +0.19(+2.53%) |
Mar 26, 2019 | 7.670 | 7.670 | 7.510 | 7.510 | 6,362 | -0.14(-1.83%) |
Mar 25, 2019 | 8.100 | 8.100 | 7.650 | 7.650 | 1,139 | -0.65(-7.83%) |
Mar 22, 2019 | 8.150 | 8.300 | 8.150 | 8.300 | 1,200 | +0.15(+1.83%) |
Mar 21, 2019 | 8.538 | 8.538 | 8.150 | 8.150 | 400 | -0.45(-5.23%) |
Mar 20, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 252 | +0.13(+1.53%) |
Mar 18, 2019 | 8.470 | 8.470 | 8.470 | 0 | -0.54(-5.99%) | |
Mar 15, 2019 | 9.010 | 9.010 | 9.010 | 9.010 | 500 | +0.14(+1.58%) |
Mar 14, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 130 | +0.01(+0.11%) |
Mar 13, 2019 | 8.860 | 8.860 | 8.860 | 8.860 | 120 | +0.01(+0.13%) |
Mar 12, 2019 | 8.848 | 8.848 | 8.848 | 8.848 | 417 | -0.53(-5.61%) |
Mar 11, 2019 | 9.374 | 9.374 | 9.374 | 9.374 | 587 | +0.09(+1.02%) |
Mar 08, 2019 | 9.240 | 9.300 | 9.060 | 9.280 | 6,600 | +0.17(+1.87%) |
Mar 07, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 134 | -0.53(-5.50%) |
Mar 06, 2019 | 10.65 | 10.65 | 9.320 | 9.640 | 16,096 | +0.64(+7.11%) |
Mar 05, 2019 | 9.180 | 9.270 | 8.920 | 9.000 | 2,264 | +0.47(+5.51%) |
Mar 04, 2019 | 8.530 | 8.530 | 8.530 | 8.530 | 102 | +0.13(+1.55%) |
Mar 01, 2019 | 8.380 | 8.560 | 8.380 | 8.400 | 600 | +0.80(+10.53%) |
Feb 28, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 300 | -0.58(-7.09%) |
Feb 27, 2019 | 8.180 | 8.180 | 8.180 | 8 | +0.00(+0.00%) | |
Feb 26, 2019 | 8.180 | 8.180 | 8.180 | 8.180 | 2,008 | +0.05(+0.62%) |
Feb 25, 2019 | 8.130 | 8.130 | 8.130 | 102 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | -0.18(-2.17%) |
Feb 19, 2019 | 8.310 | 8.310 | 8.310 | 0 | -0.08(-0.95%) | |
Feb 15, 2019 | 8.393 | 8.393 | 8.390 | 85 | -0.00(-0.04%) | |
Feb 14, 2019 | 8.393 | 8.393 | 8.393 | 8.393 | 365 | -0.35(-3.97%) |
Feb 13, 2019 | 8.740 | 8.740 | 8.740 | 8.740 | 208 | +0.26(+3.07%) |
Feb 12, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 215 | +0.00(+0.00%) |
Feb 11, 2019 | 9.090 | 9.090 | 8.480 | 8.480 | 1,156 | -0.31(-3.53%) |
Feb 08, 2019 | 8.788 | 8.788 | 8.790 | 1 | +0.00(+0.02%) | |
Feb 07, 2019 | 8.788 | 8.788 | 8.788 | 8.788 | 250 | -0.17(-1.88%) |
Feb 05, 2019 | 8.956 | 8.956 | 8.956 | 0 | +0.14(+1.61%) |