Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.379 | 8.386 | 8.333 | 8.366 | 109,348 | +0.01(+0.08%) |
Apr 29, 2019 | 8.333 | 8.366 | 8.333 | 8.360 | 85,675 | +0.03(+0.32%) |
Apr 26, 2019 | 8.346 | 8.379 | 8.320 | 8.333 | 97,519 | -0.01(-0.16%) |
Apr 25, 2019 | 8.346 | 8.354 | 8.333 | 8.346 | 176,716 | +0.01(+0.16%) |
Apr 24, 2019 | 8.346 | 8.360 | 8.320 | 8.333 | 153,495 | +0.01(+0.16%) |
Apr 23, 2019 | 8.300 | 8.340 | 8.300 | 8.320 | 318,528 | +0.03(+0.32%) |
Apr 22, 2019 | 8.293 | 8.306 | 8.285 | 8.293 | 278,014 | +0.00(+0.00%) |
Apr 18, 2019 | 8.287 | 8.313 | 8.287 | 8.293 | 37,681 | +0.01(+0.08%) |
Apr 17, 2019 | 8.293 | 8.306 | 8.287 | 8.287 | 48,786 | -0.01(-0.08%) |
Apr 16, 2019 | 8.280 | 8.306 | 8.280 | 8.293 | 71,228 | +0.02(+0.24%) |
Apr 15, 2019 | 8.267 | 8.300 | 8.267 | 8.273 | 92,283 | +0.00(+0.00%) |
Apr 12, 2019 | 8.273 | 8.287 | 8.253 | 8.273 | 91,189 | +0.00(+0.01%) |
Apr 11, 2019 | 8.252 | 8.272 | 8.233 | 8.272 | 72,217 | +0.03(+0.32%) |
Apr 10, 2019 | 8.213 | 8.246 | 8.213 | 8.246 | 284,283 | +0.05(+0.64%) |
Apr 09, 2019 | 8.200 | 8.206 | 8.166 | 8.193 | 352,499 | -0.01(-0.08%) |
Apr 08, 2019 | 8.173 | 8.200 | 8.160 | 8.200 | 140,854 | +0.03(+0.32%) |
Apr 05, 2019 | 8.153 | 8.193 | 8.133 | 8.173 | 178,434 | +0.02(+0.24%) |
Apr 04, 2019 | 8.100 | 8.153 | 8.100 | 8.153 | 87,951 | +0.05(+0.65%) |
Apr 03, 2019 | 8.140 | 8.166 | 8.034 | 8.100 | 92,566 | -0.03(-0.32%) |
Apr 02, 2019 | 8.100 | 8.140 | 8.087 | 8.127 | 180,806 | +0.03(+0.41%) |
Apr 01, 2019 | 8.061 | 8.114 | 8.061 | 8.094 | 237,328 | +0.03(+0.41%) |
Mar 29, 2019 | 8.087 | 8.107 | 8.041 | 8.061 | 123,601 | -0.03(-0.33%) |
Mar 28, 2019 | 8.094 | 8.094 | 8.067 | 8.087 | 84,065 | -0.01(-0.08%) |
Mar 27, 2019 | 8.100 | 8.120 | 8.094 | 8.094 | 82,964 | -0.01(-0.16%) |
Mar 26, 2019 | 8.107 | 8.140 | 8.107 | 8.107 | 184,611 | +0.01(+0.08%) |
Mar 25, 2019 | 8.100 | 8.108 | 8.061 | 8.100 | 128,241 | +0.00(+0.00%) |
Mar 22, 2019 | 8.160 | 8.173 | 8.100 | 8.100 | 117,845 | -0.09(-1.13%) |
Mar 21, 2019 | 8.219 | 8.239 | 8.153 | 8.193 | 169,167 | -0.03(-0.32%) |
Mar 20, 2019 | 8.252 | 8.252 | 8.213 | 8.219 | 176,465 | -0.05(-0.64%) |
Mar 19, 2019 | 8.259 | 8.279 | 8.246 | 8.272 | 118,257 | +0.02(+0.24%) |
Mar 18, 2019 | 8.252 | 8.259 | 8.233 | 8.252 | 162,415 | +0.02(+0.24%) |
Mar 15, 2019 | 8.226 | 8.252 | 8.226 | 8.233 | 143,747 | +0.01(+0.08%) |
Mar 14, 2019 | 8.219 | 8.226 | 8.206 | 8.226 | 86,087 | +0.01(+0.18%) |
Mar 13, 2019 | 8.192 | 8.218 | 8.179 | 8.212 | 244,665 | +0.01(+0.08%) |
Mar 12, 2019 | 8.192 | 8.205 | 8.176 | 8.205 | 65,140 | +0.03(+0.32%) |
Mar 11, 2019 | 8.179 | 8.212 | 8.166 | 8.179 | 115,217 | -0.01(-0.16%) |
Mar 08, 2019 | 8.179 | 8.192 | 8.146 | 8.192 | 67,283 | +0.00(+0.00%) |
Mar 07, 2019 | 8.198 | 8.212 | 8.159 | 8.192 | 126,710 | +0.00(+0.00%) |
Mar 06, 2019 | 8.212 | 8.212 | 8.172 | 8.192 | 50,823 | -0.01(-0.16%) |
Mar 05, 2019 | 8.172 | 8.205 | 8.146 | 8.205 | 123,543 | +0.04(+0.48%) |
Mar 04, 2019 | 8.172 | 8.198 | 8.106 | 8.166 | 206,904 | -0.01(-0.16%) |
Mar 01, 2019 | 8.198 | 8.212 | 8.146 | 8.179 | 95,901 | -0.01(-0.08%) |
Feb 28, 2019 | 8.152 | 8.188 | 8.133 | 8.185 | 170,688 | +0.01(+0.16%) |
Feb 27, 2019 | 8.185 | 8.185 | 8.133 | 8.172 | 85,780 | -0.02(-0.24%) |
Feb 26, 2019 | 8.212 | 8.231 | 8.133 | 8.192 | 272,847 | -0.02(-0.24%) |
Feb 25, 2019 | 8.244 | 8.251 | 8.139 | 8.212 | 228,672 | -0.01(-0.08%) |
Feb 22, 2019 | 8.067 | 8.231 | 8.067 | 8.218 | 428,666 | +0.16(+2.04%) |
Feb 21, 2019 | 8.047 | 8.054 | 8.014 | 8.054 | 196,063 | +0.01(+0.08%) |
Feb 20, 2019 | 8.028 | 8.047 | 8.014 | 8.047 | 125,573 | +0.02(+0.25%) |
Feb 19, 2019 | 7.988 | 8.034 | 7.988 | 8.028 | 166,473 | +0.05(+0.58%) |
Feb 15, 2019 | 7.962 | 8.008 | 7.962 | 7.982 | 299,731 | +0.02(+0.25%) |
Feb 14, 2019 | 7.949 | 7.968 | 7.929 | 7.962 | 126,893 | +0.03(+0.43%) |
Feb 13, 2019 | 7.928 | 7.954 | 7.908 | 7.928 | 237,129 | +0.02(+0.25%) |
Feb 12, 2019 | 7.915 | 7.934 | 7.908 | 7.908 | 166,163 | +0.01(+0.17%) |
Feb 11, 2019 | 7.902 | 7.934 | 7.889 | 7.895 | 255,193 | +0.01(+0.08%) |
Feb 08, 2019 | 7.954 | 7.974 | 7.876 | 7.889 | 147,649 | -0.08(-1.07%) |
Feb 07, 2019 | 8.000 | 8.000 | 7.954 | 7.974 | 72,326 | -0.01(-0.16%) |
Feb 06, 2019 | 7.947 | 8.013 | 7.947 | 7.987 | 111,422 | +0.03(+0.41%) |
Feb 05, 2019 | 7.993 | 8.013 | 7.954 | 7.954 | 69,767 | -0.05(-0.57%) |
Feb 04, 2019 | 8.006 | 8.006 | 7.980 | 8.000 | 133,375 | +0.01(+0.16%) |