Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 7.590 | 7.660 | 7.580 | 7.620 | 2,300 | +0.07(+0.87%) |
Jan 31, 2019 | 7.550 | 7.660 | 7.550 | 7.554 | 9,083 | +0.05(+0.72%) |
Jan 30, 2019 | 7.370 | 7.500 | 7.370 | 7.500 | 3,960 | +0.13(+1.76%) |
Jan 29, 2019 | 7.300 | 7.370 | 7.300 | 7.370 | 2,406 | +0.10(+1.38%) |
Jan 28, 2019 | 7.230 | 7.305 | 7.219 | 7.270 | 3,698 | -0.04(-0.55%) |
Jan 25, 2019 | 7.270 | 7.430 | 7.270 | 7.310 | 16,000 | +0.06(+0.83%) |
Jan 24, 2019 | 7.280 | 7.280 | 7.170 | 7.250 | 5,882 | -0.08(-1.09%) |
Jan 23, 2019 | 7.370 | 7.388 | 7.279 | 7.330 | 4,836 | -0.05(-0.70%) |
Jan 22, 2019 | 7.470 | 7.500 | 7.380 | 7.381 | 3,323 | -0.13(-1.71%) |
Jan 18, 2019 | 7.430 | 7.540 | 7.430 | 7.510 | 4,800 | +0.09(+1.21%) |
Jan 17, 2019 | 7.340 | 7.420 | 7.300 | 7.420 | 1,869 | -0.01(-0.13%) |
Jan 16, 2019 | 7.450 | 7.460 | 7.390 | 7.430 | 3,182 | -0.06(-0.80%) |
Jan 15, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 6,444 | +0.16(+2.18%) |
Jan 14, 2019 | 7.300 | 7.330 | 7.280 | 7.330 | 5,769 | -0.05(-0.68%) |
Jan 11, 2019 | 7.410 | 7.410 | 7.350 | 7.380 | 2,100 | -0.09(-1.17%) |
Jan 10, 2019 | 7.480 | 7.480 | 7.390 | 7.467 | 6,999 | -0.02(-0.27%) |
Jan 09, 2019 | 7.420 | 7.490 | 7.420 | 7.487 | 13,308 | +0.12(+1.59%) |
Jan 08, 2019 | 7.380 | 7.423 | 7.360 | 7.370 | 3,545 | +0.07(+0.96%) |
Jan 07, 2019 | 6.890 | 7.370 | 6.890 | 7.300 | 17,640 | +0.48(+7.04%) |
Jan 04, 2019 | 6.650 | 6.820 | 6.650 | 6.820 | 3,900 | +0.24(+3.65%) |
Jan 03, 2019 | 6.570 | 6.640 | 6.499 | 6.580 | 12,554 | +0.06(+0.92%) |