Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.360 | 8.120 | 7.360 | 8.120 | 11,314 | +0.48(+6.28%) |
Apr 29, 2019 | 7.650 | 7.650 | 7.559 | 7.640 | 4,938 | +0.08(+1.06%) |
Apr 26, 2019 | 7.530 | 7.640 | 7.510 | 7.560 | 2,500 | +0.10(+1.34%) |
Apr 25, 2019 | 7.350 | 7.570 | 7.300 | 7.460 | 9,434 | +0.06(+0.81%) |
Apr 24, 2019 | 7.320 | 7.450 | 7.320 | 7.400 | 4,057 | -0.08(-1.07%) |
Apr 23, 2019 | 7.400 | 7.480 | 7.220 | 7.480 | 14,443 | +0.12(+1.63%) |
Apr 22, 2019 | 7.390 | 7.400 | 7.320 | 7.360 | 3,395 | -0.01(-0.14%) |
Apr 18, 2019 | 7.370 | 7.421 | 7.316 | 7.370 | 5,900 | -0.12(-1.60%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.490 | 7.490 | 981 | -0.01(-0.13%) |
Apr 16, 2019 | 7.550 | 7.550 | 7.410 | 7.500 | 3,791 | +0.02(+0.31%) |
Apr 15, 2019 | 7.590 | 7.590 | 7.477 | 7.477 | 3,148 | -0.11(-1.49%) |
Apr 12, 2019 | 7.670 | 7.670 | 7.590 | 7.590 | 1,900 | -0.10(-1.30%) |
Apr 11, 2019 | 7.670 | 7.800 | 7.670 | 7.690 | 623 | +0.09(+1.18%) |
Apr 10, 2019 | 7.680 | 7.820 | 7.600 | 7.600 | 6,319 | -0.14(-1.81%) |
Apr 09, 2019 | 7.490 | 7.740 | 7.390 | 7.740 | 13,169 | -0.03(-0.39%) |
Apr 08, 2019 | 7.600 | 7.770 | 7.600 | 7.770 | 2,754 | +0.23(+3.05%) |
Apr 05, 2019 | 7.900 | 7.900 | 7.364 | 7.540 | 16,500 | -0.15(-1.95%) |
Apr 04, 2019 | 7.670 | 7.810 | 7.670 | 7.690 | 3,486 | -0.11(-1.41%) |
Apr 03, 2019 | 7.940 | 7.940 | 7.720 | 7.800 | 1,821 | +0.07(+0.91%) |
Apr 02, 2019 | 7.560 | 7.730 | 7.561 | 7.730 | 38,900 | +0.41(+5.60%) |
Apr 01, 2019 | 7.670 | 7.670 | 7.275 | 7.320 | 7,370 | -0.06(-0.81%) |
Mar 29, 2019 | 7.550 | 7.600 | 7.300 | 7.380 | 11,200 | -0.04(-0.54%) |
Mar 28, 2019 | 7.605 | 7.605 | 7.400 | 7.420 | 7,504 | +0.12(+1.64%) |
Mar 27, 2019 | 7.260 | 7.300 | 7.150 | 7.300 | 3,082 | +0.05(+0.69%) |
Mar 26, 2019 | 7.300 | 7.445 | 7.142 | 7.250 | 12,281 | -0.03(-0.41%) |
Mar 25, 2019 | 7.400 | 7.540 | 7.170 | 7.280 | 8,811 | -0.03(-0.41%) |
Mar 22, 2019 | 7.350 | 7.540 | 7.300 | 7.310 | 5,800 | -0.12(-1.62%) |
Mar 21, 2019 | 7.300 | 7.540 | 7.300 | 7.430 | 11,072 | +0.18(+2.48%) |
Mar 20, 2019 | 7.110 | 7.420 | 7.110 | 7.250 | 4,579 | +0.14(+1.97%) |
Mar 19, 2019 | 7.150 | 7.330 | 7.013 | 7.110 | 4,328 | -0.17(-2.34%) |
Mar 18, 2019 | 7.250 | 7.280 | 6.788 | 7.280 | 17,470 | -0.07(-0.95%) |
Mar 15, 2019 | 7.200 | 7.350 | 7.180 | 7.350 | 9,900 | +0.17(+2.37%) |
Mar 14, 2019 | 7.160 | 7.230 | 7.160 | 7.180 | 9,949 | -0.02(-0.28%) |
Mar 13, 2019 | 7.010 | 7.269 | 7.010 | 7.200 | 20,408 | -0.04(-0.55%) |
Mar 12, 2019 | 7.037 | 7.250 | 7.037 | 7.240 | 3,494 | +0.17(+2.38%) |
Mar 11, 2019 | 7.075 | 7.120 | 7.033 | 7.072 | 10,206 | +0.07(+1.03%) |
Mar 08, 2019 | 7.040 | 7.080 | 6.890 | 7.000 | 18,000 | -0.07(-0.99%) |
Mar 07, 2019 | 7.040 | 7.130 | 7.005 | 7.070 | 4,229 | -0.10(-1.39%) |
Mar 06, 2019 | 7.230 | 7.230 | 7.170 | 7.170 | 2,374 | -0.18(-2.45%) |
Mar 05, 2019 | 7.660 | 7.660 | 6.840 | 7.350 | 19,750 | +0.02(+0.27%) |
Mar 04, 2019 | 7.540 | 7.540 | 7.320 | 7.330 | 14,410 | -0.26(-3.43%) |
Mar 01, 2019 | 7.710 | 7.710 | 7.500 | 7.590 | 3,500 | -0.04(-0.48%) |
Feb 28, 2019 | 7.937 | 7.937 | 7.626 | 7.626 | 10,059 | -0.27(-3.46%) |
Feb 27, 2019 | 7.850 | 7.950 | 7.850 | 7.900 | 4,475 | +0.07(+0.89%) |
Feb 26, 2019 | 7.940 | 7.950 | 7.830 | 7.830 | 12,106 | +0.03(+0.38%) |
Feb 25, 2019 | 7.880 | 7.910 | 7.800 | 7.800 | 10,214 | -0.17(-2.19%) |
Feb 22, 2019 | 8.330 | 8.330 | 7.880 | 7.975 | 36,700 | -0.16(-1.91%) |
Feb 21, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 111 | +0.02(+0.25%) |
Feb 20, 2019 | 8.020 | 8.370 | 8.020 | 8.110 | 9,614 | -0.05(-0.61%) |
Feb 19, 2019 | 8.410 | 8.410 | 7.980 | 8.160 | 8,796 | -0.30(-3.55%) |
Feb 15, 2019 | 8.500 | 8.500 | 8.450 | 8.460 | 4,300 | +0.04(+0.48%) |
Feb 14, 2019 | 8.450 | 8.610 | 8.370 | 8.420 | 11,387 | -0.03(-0.36%) |
Feb 13, 2019 | 8.590 | 8.590 | 8.400 | 8.450 | 7,915 | -0.14(-1.63%) |
Feb 12, 2019 | 8.490 | 8.600 | 8.400 | 8.590 | 1,673 | +0.21(+2.51%) |
Feb 11, 2019 | 8.480 | 8.539 | 8.355 | 8.380 | 4,686 | +0.06(+0.72%) |
Feb 08, 2019 | 8.680 | 8.680 | 8.320 | 8.320 | 12,700 | -0.17(-2.00%) |
Feb 07, 2019 | 8.460 | 8.670 | 8.380 | 8.490 | 3,464 | -0.12(-1.39%) |
Feb 06, 2019 | 8.800 | 8.800 | 8.610 | 8.610 | 3,108 | -0.17(-1.94%) |
Feb 05, 2019 | 8.880 | 8.990 | 8.760 | 8.780 | 6,322 | -0.11(-1.24%) |
Feb 04, 2019 | 8.920 | 8.930 | 8.824 | 8.890 | 1,420 | -0.07(-0.78%) |