Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.880 | 7.905 | 7.880 | 7.880 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 7.880 | 7.900 | 7.880 | 7.880 | 294,634 | +0.02(+0.25%) |
Mar 27, 2019 | 7.880 | 7.900 | 7.860 | 7.860 | 282,044 | +0.01(+0.13%) |
Mar 26, 2019 | 7.830 | 7.890 | 7.830 | 7.850 | 175,438 | +0.00(+0.00%) |
Mar 25, 2019 | 7.860 | 7.870 | 7.830 | 7.850 | 158,385 | -0.02(-0.25%) |
Mar 22, 2019 | 7.850 | 7.885 | 7.850 | 7.870 | 144,600 | +0.01(+0.13%) |
Mar 21, 2019 | 7.850 | 7.890 | 7.850 | 7.860 | 635,783 | -0.01(-0.13%) |
Mar 20, 2019 | 7.760 | 7.880 | 7.760 | 7.870 | 726,098 | +0.12(+1.55%) |
Mar 19, 2019 | 7.800 | 7.800 | 7.750 | 7.750 | 246,671 | -0.03(-0.39%) |
Mar 18, 2019 | 7.780 | 7.810 | 7.770 | 7.780 | 261,654 | +0.00(+0.00%) |
Mar 15, 2019 | 7.790 | 7.800 | 7.770 | 7.780 | 258,000 | -0.01(-0.13%) |
Mar 14, 2019 | 7.830 | 7.830 | 7.770 | 7.790 | 273,394 | -0.01(-0.13%) |
Mar 13, 2019 | 7.810 | 7.850 | 7.800 | 7.800 | 230,126 | +0.02(+0.26%) |
Mar 12, 2019 | 7.770 | 7.810 | 7.763 | 7.780 | 475,466 | +0.01(+0.13%) |
Mar 11, 2019 | 7.760 | 7.790 | 7.739 | 7.770 | 380,241 | -0.03(-0.38%) |
Mar 08, 2019 | 7.820 | 7.820 | 7.790 | 7.800 | 321,600 | -0.04(-0.51%) |
Mar 07, 2019 | 7.850 | 7.850 | 7.820 | 7.840 | 186,671 | -0.01(-0.13%) |
Mar 06, 2019 | 7.900 | 7.900 | 7.835 | 7.850 | 319,533 | -0.03(-0.38%) |
Mar 05, 2019 | 7.860 | 7.900 | 7.860 | 7.880 | 305,537 | +0.02(+0.25%) |
Mar 04, 2019 | 7.910 | 7.917 | 7.860 | 7.860 | 292,136 | -0.05(-0.63%) |
Mar 01, 2019 | 7.940 | 7.940 | 7.880 | 7.910 | 276,600 | +0.01(+0.13%) |
Feb 28, 2019 | 7.900 | 7.900 | 7.850 | 7.900 | 223,640 | +0.00(+0.00%) |
Feb 27, 2019 | 7.890 | 7.910 | 7.840 | 7.900 | 306,197 | +0.01(+0.13%) |
Feb 26, 2019 | 7.880 | 7.900 | 7.880 | 7.890 | 186,859 | +0.00(+0.00%) |
Feb 25, 2019 | 7.870 | 7.920 | 7.860 | 7.890 | 234,506 | +0.04(+0.51%) |
Feb 22, 2019 | 7.790 | 7.870 | 7.770 | 7.850 | 296,400 | +0.08(+1.03%) |
Feb 21, 2019 | 7.800 | 7.800 | 7.750 | 7.770 | 305,725 | -0.01(-0.13%) |
Feb 20, 2019 | 7.760 | 7.830 | 7.740 | 7.780 | 252,833 | +0.02(+0.26%) |
Feb 19, 2019 | 7.800 | 7.800 | 7.760 | 7.760 | 150,433 | -0.03(-0.39%) |
Feb 15, 2019 | 7.740 | 7.820 | 7.740 | 7.790 | 171,900 | +0.04(+0.52%) |
Feb 14, 2019 | 7.750 | 7.790 | 7.730 | 7.750 | 186,128 | -0.01(-0.13%) |
Feb 13, 2019 | 7.770 | 7.770 | 7.710 | 7.760 | 271,437 | -0.02(-0.26%) |
Feb 12, 2019 | 7.730 | 7.800 | 7.730 | 7.780 | 284,048 | +0.02(+0.26%) |
Feb 11, 2019 | 7.710 | 7.760 | 7.700 | 7.760 | 244,770 | +0.05(+0.65%) |
Feb 08, 2019 | 7.710 | 7.720 | 7.680 | 7.710 | 275,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.730 | 7.730 | 7.700 | 7.710 | 239,972 | -0.03(-0.39%) |
Feb 06, 2019 | 7.760 | 7.770 | 7.740 | 7.740 | 213,824 | -0.02(-0.26%) |
Feb 05, 2019 | 7.750 | 7.770 | 7.740 | 7.760 | 179,827 | +0.01(+0.13%) |
Feb 04, 2019 | 7.750 | 7.755 | 7.715 | 7.750 | 288,899 | +0.00(+0.00%) |
Feb 01, 2019 | 7.740 | 7.770 | 7.720 | 7.750 | 351,100 | +0.01(+0.13%) |
Jan 31, 2019 | 7.680 | 7.740 | 7.660 | 7.740 | 674,044 | +0.06(+0.78%) |
Jan 30, 2019 | 7.590 | 7.690 | 7.575 | 7.680 | 536,777 | +0.11(+1.45%) |
Jan 29, 2019 | 7.590 | 7.590 | 7.550 | 7.570 | 275,369 | -0.02(-0.26%) |
Jan 28, 2019 | 7.510 | 7.600 | 7.495 | 7.590 | 287,376 | +0.08(+1.07%) |
Jan 25, 2019 | 7.480 | 7.540 | 7.480 | 7.510 | 392,300 | +0.04(+0.54%) |
Jan 24, 2019 | 7.490 | 7.530 | 7.450 | 7.470 | 947,554 | -0.02(-0.27%) |
Jan 23, 2019 | 7.510 | 7.531 | 7.480 | 7.490 | 571,615 | -0.02(-0.27%) |
Jan 22, 2019 | 7.540 | 7.540 | 7.510 | 7.510 | 454,341 | -0.03(-0.40%) |
Jan 18, 2019 | 7.540 | 7.580 | 7.540 | 7.540 | 204,600 | +0.01(+0.13%) |
Jan 17, 2019 | 7.500 | 7.555 | 7.500 | 7.530 | 291,608 | -0.01(-0.13%) |
Jan 16, 2019 | 7.560 | 7.560 | 7.530 | 7.540 | 228,584 | -0.02(-0.26%) |
Jan 15, 2019 | 7.550 | 7.570 | 7.545 | 7.560 | 171,203 | -0.05(-0.66%) |
Jan 14, 2019 | 7.600 | 7.615 | 7.590 | 7.610 | 138,939 | -0.02(-0.26%) |
Jan 11, 2019 | 7.620 | 7.645 | 7.610 | 7.630 | 266,800 | -0.01(-0.13%) |
Jan 10, 2019 | 7.620 | 7.640 | 7.600 | 7.640 | 245,185 | +0.00(+0.00%) |
Jan 09, 2019 | 7.660 | 7.670 | 7.630 | 7.640 | 150,163 | -0.02(-0.26%) |
Jan 08, 2019 | 7.700 | 7.750 | 7.630 | 7.660 | 184,698 | +0.03(+0.39%) |
Jan 07, 2019 | 7.540 | 7.690 | 7.534 | 7.630 | 198,716 | +0.15(+2.01%) |
Jan 04, 2019 | 7.440 | 7.530 | 7.440 | 7.480 | 160,100 | +0.08(+1.08%) |
Jan 03, 2019 | 7.370 | 7.420 | 7.370 | 7.400 | 313,282 | -0.02(-0.27%) |