Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.450 | 7.593 | 7.450 | 7.510 | 4,000 | -0.23(-2.95%) |
Apr 29, 2019 | 7.790 | 7.790 | 7.720 | 7.739 | 1,353 | -0.05(-0.66%) |
Apr 26, 2019 | 7.670 | 7.799 | 7.670 | 7.790 | 1,700 | +0.02(+0.27%) |
Apr 25, 2019 | 7.719 | 7.770 | 7.719 | 7.769 | 1,265 | +0.05(+0.59%) |
Apr 24, 2019 | 7.790 | 7.790 | 7.724 | 7.724 | 611 | -0.06(-0.79%) |
Apr 23, 2019 | 7.740 | 7.820 | 7.659 | 7.785 | 1,307 | -0.04(-0.45%) |
Apr 22, 2019 | 7.830 | 7.830 | 7.780 | 7.820 | 2,228 | +0.11(+1.41%) |
Apr 18, 2019 | 7.620 | 7.711 | 7.610 | 7.711 | 1,000 | +0.06(+0.80%) |
Apr 17, 2019 | 7.630 | 7.810 | 7.630 | 7.650 | 968 | -0.01(-0.12%) |
Apr 16, 2019 | 7.830 | 7.830 | 7.630 | 7.659 | 1,305 | -0.09(-1.17%) |
Apr 15, 2019 | 7.840 | 7.840 | 7.750 | 7.750 | 2,859 | +0.01(+0.13%) |
Apr 12, 2019 | 7.810 | 7.810 | 7.614 | 7.740 | 3,800 | +0.08(+1.00%) |
Apr 11, 2019 | 7.780 | 7.840 | 7.663 | 7.663 | 3,419 | +0.08(+1.09%) |
Apr 10, 2019 | 7.711 | 7.711 | 7.580 | 7.580 | 795 | -0.08(-0.98%) |
Apr 09, 2019 | 7.840 | 7.840 | 7.600 | 7.655 | 2,978 | -0.17(-2.23%) |
Apr 08, 2019 | 7.780 | 7.850 | 7.750 | 7.830 | 7,215 | +0.23(+3.03%) |
Apr 05, 2019 | 7.720 | 7.770 | 7.570 | 7.600 | 13,900 | -0.17(-2.19%) |
Apr 04, 2019 | 7.570 | 7.770 | 7.570 | 7.770 | 2,452 | +0.18(+2.44%) |
Apr 03, 2019 | 7.770 | 7.770 | 7.585 | 7.585 | 1,948 | +0.01(+0.11%) |
Apr 02, 2019 | 7.730 | 7.794 | 7.537 | 7.577 | 5,950 | -0.22(-2.86%) |
Apr 01, 2019 | 7.890 | 7.890 | 7.759 | 7.800 | 3,295 | +0.00(+0.00%) |
Mar 29, 2019 | 7.806 | 7.824 | 7.660 | 7.800 | 4,100 | +0.10(+1.30%) |
Mar 28, 2019 | 7.900 | 7.900 | 7.670 | 7.700 | 2,732 | -0.01(-0.16%) |
Mar 27, 2019 | 7.590 | 7.810 | 7.530 | 7.713 | 4,327 | +0.20(+2.70%) |
Mar 26, 2019 | 7.730 | 7.770 | 7.500 | 7.510 | 7,331 | +0.01(+0.13%) |
Mar 25, 2019 | 7.444 | 7.597 | 7.413 | 7.500 | 5,495 | -0.19(-2.47%) |
Mar 22, 2019 | 7.650 | 7.690 | 7.641 | 7.690 | 5,900 | -0.03(-0.39%) |
Mar 21, 2019 | 7.720 | 7.720 | 7.720 | 7.720 | 342 | +0.31(+4.18%) |
Mar 20, 2019 | 7.350 | 7.529 | 7.315 | 7.410 | 4,399 | +0.17(+2.35%) |
Mar 19, 2019 | 7.400 | 7.437 | 7.240 | 7.240 | 5,136 | -0.18(-2.40%) |
Mar 18, 2019 | 7.430 | 7.430 | 7.418 | 7.418 | 1,352 | -0.00(-0.03%) |
Mar 15, 2019 | 7.250 | 7.460 | 7.230 | 7.420 | 13,200 | +0.18(+2.42%) |
Mar 14, 2019 | 7.321 | 7.321 | 7.230 | 7.245 | 657 | +0.01(+0.21%) |
Mar 13, 2019 | 7.230 | 7.230 | 7.230 | 7.230 | 535 | -0.22(-2.95%) |
Mar 12, 2019 | 7.400 | 7.490 | 7.400 | 7.450 | 647 | +0.03(+0.46%) |
Mar 11, 2019 | 7.390 | 7.620 | 7.300 | 7.416 | 5,371 | +0.07(+0.90%) |
Mar 08, 2019 | 7.070 | 7.550 | 7.070 | 7.350 | 2,500 | +0.15(+2.14%) |
Mar 07, 2019 | 7.280 | 7.630 | 7.180 | 7.196 | 3,755 | -0.08(-1.15%) |
Mar 06, 2019 | 7.250 | 7.350 | 7.250 | 7.280 | 561 | +0.10(+1.39%) |
Mar 05, 2019 | 7.572 | 7.769 | 7.180 | 7.180 | 4,342 | -0.43(-5.65%) |
Mar 04, 2019 | 7.880 | 8.000 | 7.610 | 7.610 | 9,897 | -0.33(-4.16%) |
Mar 01, 2019 | 7.980 | 8.000 | 7.810 | 7.940 | 3,900 | -0.16(-1.98%) |
Feb 28, 2019 | 8.100 | 8.100 | 8.090 | 8.100 | 795 | -0.05(-0.61%) |
Feb 27, 2019 | 7.781 | 8.150 | 7.781 | 8.150 | 1,095 | +0.17(+2.13%) |
Feb 26, 2019 | 8.160 | 8.160 | 7.710 | 7.980 | 6,069 | -0.12(-1.48%) |
Feb 25, 2019 | 8.380 | 8.380 | 8.000 | 8.100 | 10,809 | -0.15(-1.82%) |
Feb 22, 2019 | 7.860 | 8.300 | 7.750 | 8.250 | 10,200 | +0.12(+1.48%) |
Feb 21, 2019 | 7.950 | 8.130 | 7.920 | 8.130 | 7,696 | +0.21(+2.65%) |
Feb 20, 2019 | 7.860 | 7.960 | 7.860 | 7.920 | 2,167 | +0.05(+0.64%) |
Feb 19, 2019 | 7.190 | 7.890 | 7.190 | 7.870 | 5,806 | +0.56(+7.66%) |
Feb 15, 2019 | 7.480 | 7.500 | 7.310 | 7.310 | 1,000 | -0.10(-1.35%) |
Feb 14, 2019 | 7.660 | 7.680 | 7.410 | 7.410 | 5,300 | -0.30(-3.89%) |
Feb 13, 2019 | 8.130 | 8.130 | 7.500 | 7.710 | 7,520 | +0.21(+2.78%) |
Feb 12, 2019 | 7.650 | 7.690 | 7.502 | 7.502 | 1,162 | +0.07(+1.00%) |
Feb 11, 2019 | 7.600 | 7.600 | 7.240 | 7.427 | 3,395 | -0.19(-2.46%) |
Feb 08, 2019 | 7.615 | 7.615 | 7.615 | 53 | +0.00(+0.00%) | |
Feb 07, 2019 | 7.614 | 7.614 | 7.615 | 50 | +0.00(+0.01%) | |
Feb 06, 2019 | 7.663 | 7.663 | 7.614 | 7.614 | 965 | -0.02(-0.20%) |
Feb 05, 2019 | 7.585 | 7.661 | 7.572 | 7.630 | 4,346 | +0.03(+0.41%) |
Feb 04, 2019 | 7.600 | 7.600 | 7.530 | 7.599 | 2,914 | +0.10(+1.32%) |