Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.870 | 7.870 | 7.760 | 7.790 | 5,610 | -0.03(-0.38%) |
Apr 29, 2019 | 7.770 | 7.920 | 7.770 | 7.820 | 7,343 | +0.01(+0.13%) |
Apr 26, 2019 | 7.940 | 7.940 | 7.770 | 7.810 | 4,100 | -0.12(-1.51%) |
Apr 25, 2019 | 7.880 | 7.930 | 7.880 | 7.930 | 2,001 | +0.01(+0.13%) |
Apr 24, 2019 | 8.020 | 8.020 | 7.900 | 7.920 | 5,207 | -0.06(-0.75%) |
Apr 23, 2019 | 7.910 | 7.990 | 7.910 | 7.980 | 6,079 | +0.08(+1.01%) |
Apr 22, 2019 | 7.840 | 7.910 | 7.840 | 7.900 | 5,216 | +0.15(+1.99%) |
Apr 18, 2019 | 7.730 | 7.760 | 7.729 | 7.746 | 4,300 | -0.00(-0.05%) |
Apr 17, 2019 | 7.760 | 7.823 | 7.750 | 7.750 | 1,770 | -0.02(-0.26%) |
Apr 16, 2019 | 7.740 | 7.770 | 7.740 | 7.770 | 2,547 | -0.01(-0.13%) |
Apr 15, 2019 | 7.790 | 7.860 | 7.780 | 7.780 | 6,132 | -0.03(-0.38%) |
Apr 12, 2019 | 7.700 | 7.830 | 7.700 | 7.810 | 9,300 | +0.15(+1.90%) |
Apr 11, 2019 | 7.630 | 7.665 | 7.630 | 7.665 | 1,783 | -0.04(-0.53%) |
Apr 10, 2019 | 7.730 | 7.740 | 7.673 | 7.705 | 2,947 | +0.03(+0.33%) |
Apr 09, 2019 | 7.640 | 7.700 | 7.630 | 7.680 | 7,134 | -0.07(-0.90%) |
Apr 08, 2019 | 7.760 | 7.790 | 7.730 | 7.750 | 5,002 | +0.05(+0.64%) |
Apr 05, 2019 | 7.610 | 7.701 | 7.610 | 7.701 | 7,000 | +0.11(+1.40%) |
Apr 04, 2019 | 7.550 | 7.620 | 7.550 | 7.595 | 3,014 | +0.01(+0.08%) |
Apr 03, 2019 | 7.630 | 7.647 | 7.556 | 7.589 | 18,729 | -0.06(-0.80%) |
Apr 02, 2019 | 7.620 | 7.700 | 7.600 | 7.650 | 4,822 | +0.01(+0.10%) |
Apr 01, 2019 | 7.570 | 7.660 | 7.570 | 7.642 | 1,433 | +0.09(+1.14%) |
Mar 29, 2019 | 7.530 | 7.599 | 7.530 | 7.556 | 12,200 | +0.02(+0.24%) |
Mar 28, 2019 | 7.497 | 7.540 | 7.497 | 7.538 | 1,402 | +0.05(+0.64%) |
Mar 27, 2019 | 7.540 | 7.540 | 7.490 | 7.490 | 1,146 | -0.01(-0.13%) |
Mar 26, 2019 | 7.450 | 7.620 | 7.450 | 7.500 | 6,875 | +0.10(+1.35%) |
Mar 25, 2019 | 7.460 | 7.464 | 7.400 | 7.400 | 4,091 | -0.12(-1.60%) |
Mar 22, 2019 | 7.700 | 7.700 | 7.485 | 7.520 | 6,500 | -0.17(-2.21%) |
Mar 21, 2019 | 7.670 | 7.700 | 7.670 | 7.690 | 506 | +0.04(+0.52%) |
Mar 20, 2019 | 7.600 | 7.690 | 7.560 | 7.650 | 9,256 | +0.06(+0.79%) |
Mar 19, 2019 | 7.673 | 7.673 | 7.590 | 7.590 | 9,319 | +0.02(+0.26%) |
Mar 18, 2019 | 7.420 | 7.570 | 7.420 | 7.570 | 956 | +0.11(+1.47%) |
Mar 15, 2019 | 7.488 | 7.488 | 7.460 | 7.460 | 1,400 | -0.08(-1.06%) |
Mar 14, 2019 | 7.500 | 7.580 | 7.500 | 7.540 | 8,056 | +0.04(+0.57%) |
Mar 13, 2019 | 7.504 | 7.570 | 7.480 | 7.497 | 4,132 | +0.09(+1.18%) |
Mar 12, 2019 | 7.420 | 7.460 | 7.410 | 7.410 | 6,678 | +0.02(+0.27%) |
Mar 11, 2019 | 7.310 | 7.400 | 7.310 | 7.390 | 2,833 | +0.12(+1.72%) |
Mar 08, 2019 | 7.330 | 7.330 | 7.189 | 7.265 | 6,600 | -0.12(-1.69%) |
Mar 07, 2019 | 7.340 | 7.400 | 7.333 | 7.390 | 11,860 | +0.03(+0.41%) |
Mar 06, 2019 | 7.440 | 7.440 | 7.340 | 7.360 | 9,639 | -0.11(-1.47%) |
Mar 05, 2019 | 7.480 | 7.520 | 7.450 | 7.470 | 7,131 | -0.01(-0.13%) |
Mar 04, 2019 | 7.520 | 7.550 | 7.420 | 7.480 | 12,448 | +0.01(+0.13%) |
Mar 01, 2019 | 7.390 | 7.540 | 7.390 | 7.470 | 14,500 | +0.08(+1.08%) |
Feb 28, 2019 | 7.570 | 7.570 | 7.390 | 7.390 | 11,309 | -0.14(-1.86%) |
Feb 27, 2019 | 7.560 | 7.620 | 7.530 | 7.530 | 9,904 | -0.05(-0.66%) |
Feb 26, 2019 | 7.590 | 7.679 | 7.580 | 7.580 | 8,583 | -0.06(-0.79%) |
Feb 25, 2019 | 7.640 | 7.696 | 7.630 | 7.640 | 7,464 | -0.05(-0.65%) |
Feb 22, 2019 | 7.600 | 7.710 | 7.600 | 7.690 | 5,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.740 | 7.740 | 7.580 | 7.599 | 5,934 | -0.15(-1.95%) |
Feb 20, 2019 | 7.780 | 7.790 | 7.750 | 7.750 | 2,304 | -0.08(-1.02%) |
Feb 19, 2019 | 7.730 | 7.830 | 7.720 | 7.830 | 7,469 | +0.10(+1.29%) |
Feb 15, 2019 | 7.620 | 7.770 | 7.620 | 7.730 | 5,500 | +0.14(+1.86%) |
Feb 14, 2019 | 7.460 | 7.603 | 7.450 | 7.589 | 12,073 | +0.05(+0.65%) |
Feb 13, 2019 | 7.430 | 7.580 | 7.430 | 7.540 | 3,700 | +0.07(+0.94%) |
Feb 12, 2019 | 7.400 | 7.490 | 7.400 | 7.470 | 4,887 | +0.10(+1.36%) |
Feb 11, 2019 | 7.290 | 7.417 | 7.290 | 7.370 | 2,909 | +0.02(+0.27%) |
Feb 08, 2019 | 7.390 | 7.390 | 7.300 | 7.350 | 3,300 | -0.02(-0.27%) |
Feb 07, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 8,135 | -0.16(-2.13%) |
Feb 06, 2019 | 7.570 | 7.600 | 7.530 | 7.530 | 7,137 | -0.07(-0.92%) |
Feb 05, 2019 | 7.630 | 7.675 | 7.600 | 7.600 | 2,851 | -0.04(-0.52%) |
Feb 04, 2019 | 7.600 | 7.690 | 7.590 | 7.640 | 6,683 | +0.02(+0.26%) |