Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.750 | 7.886 | 7.650 | 7.750 | 4,300 | -0.04(-0.51%) |
Mar 28, 2019 | 7.705 | 7.814 | 7.705 | 7.790 | 3,360 | -0.06(-0.79%) |
Mar 27, 2019 | 7.670 | 7.920 | 7.670 | 7.852 | 1,370 | +0.10(+1.31%) |
Mar 26, 2019 | 7.727 | 7.820 | 7.727 | 7.750 | 1,265 | -0.08(-1.02%) |
Mar 25, 2019 | 7.832 | 7.832 | 7.830 | 7.830 | 333 | -0.02(-0.25%) |
Mar 22, 2019 | 7.700 | 7.900 | 7.660 | 7.850 | 1,500 | +0.24(+3.15%) |
Mar 21, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 3,299 | -0.39(-4.87%) |
Mar 20, 2019 | 7.820 | 8.150 | 7.600 | 8.000 | 13,519 | +0.05(+0.61%) |
Mar 19, 2019 | 7.620 | 7.989 | 7.581 | 7.951 | 4,856 | +0.24(+3.13%) |
Mar 18, 2019 | 7.750 | 7.981 | 7.550 | 7.710 | 8,867 | -0.34(-4.22%) |
Mar 15, 2019 | 8.134 | 8.134 | 7.605 | 8.050 | 5,100 | +0.35(+4.55%) |
Mar 14, 2019 | 7.690 | 8.187 | 7.500 | 7.700 | 15,809 | -0.22(-2.84%) |
Mar 13, 2019 | 8.200 | 8.200 | 7.690 | 7.925 | 3,759 | -0.02(-0.31%) |
Mar 12, 2019 | 8.300 | 8.350 | 7.911 | 7.950 | 5,430 | -0.10(-1.24%) |
Mar 11, 2019 | 7.840 | 8.205 | 7.706 | 8.050 | 6,172 | +0.29(+3.74%) |
Mar 08, 2019 | 7.830 | 7.900 | 7.400 | 7.760 | 24,700 | +0.08(+1.04%) |
Mar 07, 2019 | 8.183 | 8.183 | 7.400 | 7.680 | 9,957 | -0.01(-0.13%) |
Mar 06, 2019 | 7.410 | 7.690 | 7.400 | 7.690 | 3,043 | +0.33(+4.52%) |
Mar 05, 2019 | 7.740 | 8.050 | 7.248 | 7.357 | 12,453 | -0.30(-3.95%) |
Mar 04, 2019 | 7.800 | 7.871 | 7.639 | 7.660 | 7,638 | -0.06(-0.78%) |
Mar 01, 2019 | 7.770 | 8.150 | 7.720 | 7.720 | 4,000 | +0.09(+1.18%) |
Feb 28, 2019 | 7.700 | 7.900 | 7.540 | 7.630 | 9,327 | -0.11(-1.42%) |
Feb 27, 2019 | 7.750 | 7.850 | 7.660 | 7.740 | 6,006 | -0.03(-0.39%) |
Feb 26, 2019 | 7.500 | 8.065 | 7.500 | 7.770 | 14,582 | +0.25(+3.32%) |
Feb 25, 2019 | 7.732 | 7.732 | 7.240 | 7.520 | 12,826 | +0.04(+0.53%) |
Feb 22, 2019 | 7.250 | 7.600 | 7.250 | 7.480 | 5,400 | +0.28(+3.89%) |
Feb 21, 2019 | 7.010 | 7.400 | 7.010 | 7.200 | 7,106 | -0.11(-1.50%) |
Feb 19, 2019 | 7.310 | 7.310 | 7.310 | 0 | +0.02(+0.27%) | |
Feb 15, 2019 | 7.480 | 7.530 | 7.290 | 7.290 | 2,100 | -0.06(-0.82%) |
Feb 14, 2019 | 7.760 | 7.760 | 7.341 | 7.350 | 1,935 | -0.04(-0.58%) |
Feb 13, 2019 | 7.493 | 7.500 | 7.393 | 7.393 | 1,346 | -0.01(-0.10%) |
Feb 12, 2019 | 7.457 | 7.500 | 7.400 | 7.400 | 1,235 | -0.20(-2.63%) |
Feb 11, 2019 | 7.300 | 8.360 | 7.300 | 7.600 | 2,391 | +0.30(+4.11%) |
Feb 08, 2019 | 7.360 | 7.410 | 7.150 | 7.300 | 4,500 | -0.18(-2.41%) |
Feb 07, 2019 | 7.683 | 7.990 | 7.236 | 7.480 | 3,833 | -0.01(-0.13%) |
Feb 06, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 111 | +0.00(+0.00%) |
Feb 05, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 3,144 | +0.32(+4.46%) |
Feb 04, 2019 | 7.310 | 7.500 | 7.070 | 7.170 | 2,270 | -0.13(-1.78%) |
Feb 01, 2019 | 7.400 | 7.500 | 7.250 | 7.300 | 4,900 | -0.11(-1.48%) |
Jan 31, 2019 | 7.539 | 7.539 | 7.410 | 7.410 | 1,565 | +0.00(+0.00%) |
Jan 30, 2019 | 7.590 | 7.590 | 7.350 | 7.410 | 4,958 | +0.31(+4.33%) |
Jan 29, 2019 | 7.150 | 7.203 | 6.150 | 7.103 | 10,761 | -0.40(-5.30%) |
Jan 28, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 3,325 | +0.00(+0.00%) |
Jan 25, 2019 | 7.320 | 7.600 | 7.000 | 7.500 | 8,300 | +0.18(+2.53%) |
Jan 24, 2019 | 7.380 | 7.510 | 7.315 | 7.315 | 6,511 | -0.03(-0.48%) |
Jan 23, 2019 | 7.600 | 7.600 | 7.350 | 7.350 | 8,433 | -0.20(-2.70%) |
Jan 22, 2019 | 7.500 | 7.600 | 7.500 | 7.554 | 4,891 | +0.20(+2.78%) |
Jan 18, 2019 | 7.450 | 7.620 | 7.350 | 7.350 | 1,700 | -0.20(-2.65%) |
Jan 17, 2019 | 7.600 | 7.680 | 7.550 | 7.550 | 3,629 | -0.05(-0.66%) |
Jan 16, 2019 | 7.550 | 7.990 | 7.550 | 7.600 | 3,056 | +0.18(+2.43%) |
Jan 15, 2019 | 7.480 | 7.480 | 7.420 | 7.420 | 3,009 | -0.01(-0.10%) |
Jan 14, 2019 | 7.310 | 7.719 | 7.310 | 7.428 | 1,543 | +0.48(+6.87%) |
Jan 11, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.77(-9.97%) |
Jan 10, 2019 | 7.990 | 8.740 | 7.670 | 7.720 | 4,448 | -0.27(-3.38%) |
Jan 09, 2019 | 7.500 | 8.000 | 7.500 | 7.990 | 1,774 | +0.49(+6.53%) |
Jan 08, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 212 | +0.11(+1.54%) |
Jan 07, 2019 | 7.800 | 8.210 | 7.386 | 7.386 | 1,113 | +0.94(+14.52%) |
Jan 04, 2019 | 6.480 | 6.480 | 6.450 | 6.450 | 1,500 | +0.40(+6.61%) |
Jan 03, 2019 | 6.140 | 6.140 | 6.050 | 6.050 | 661 | -0.08(-1.31%) |