Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.914 | 7.956 | 7.772 | 7.897 | 55,229 | -0.02(-0.21%) |
Apr 29, 2019 | 7.939 | 8.006 | 7.830 | 7.914 | 59,301 | -0.03(-0.32%) |
Apr 26, 2019 | 7.688 | 7.981 | 7.688 | 7.939 | 82,296 | +0.25(+3.26%) |
Apr 25, 2019 | 7.847 | 7.872 | 7.630 | 7.688 | 53,643 | -0.17(-2.13%) |
Apr 24, 2019 | 7.797 | 7.931 | 7.780 | 7.855 | 76,265 | +0.06(+0.75%) |
Apr 23, 2019 | 7.839 | 7.872 | 7.726 | 7.797 | 325,212 | -0.05(-0.59%) |
Apr 22, 2019 | 7.839 | 7.914 | 7.764 | 7.843 | 55,715 | +0.00(+0.05%) |
Apr 18, 2019 | 7.739 | 7.880 | 7.713 | 7.839 | 37,374 | +0.10(+1.29%) |
Apr 17, 2019 | 7.964 | 7.964 | 7.730 | 7.739 | 56,617 | -0.18(-2.32%) |
Apr 16, 2019 | 7.922 | 7.989 | 7.722 | 7.922 | 57,046 | +0.15(+1.93%) |
Apr 15, 2019 | 7.964 | 8.139 | 7.747 | 7.772 | 71,882 | -0.18(-2.21%) |
Apr 12, 2019 | 7.680 | 7.989 | 7.589 | 7.947 | 102,780 | +0.29(+3.82%) |
Apr 11, 2019 | 7.722 | 7.764 | 7.630 | 7.655 | 48,522 | -0.05(-0.65%) |
Apr 10, 2019 | 7.772 | 7.872 | 7.663 | 7.705 | 49,644 | -0.04(-0.54%) |
Apr 09, 2019 | 7.864 | 7.864 | 7.668 | 7.747 | 39,379 | -0.13(-1.59%) |
Apr 08, 2019 | 8.064 | 8.064 | 7.805 | 7.872 | 87,921 | -0.09(-1.15%) |
Apr 05, 2019 | 7.922 | 8.047 | 7.872 | 7.964 | 116,196 | +0.07(+0.85%) |
Apr 04, 2019 | 7.638 | 7.931 | 7.638 | 7.897 | 86,418 | +0.26(+3.39%) |
Apr 03, 2019 | 7.697 | 7.739 | 7.572 | 7.638 | 99,695 | -0.01(-0.11%) |
Apr 02, 2019 | 7.371 | 7.722 | 7.371 | 7.647 | 170,423 | +0.28(+3.74%) |
Apr 01, 2019 | 7.438 | 7.455 | 7.263 | 7.371 | 148,879 | -0.07(-0.90%) |
Mar 29, 2019 | 7.430 | 7.471 | 7.346 | 7.438 | 95,592 | +0.04(+0.56%) |
Mar 28, 2019 | 7.388 | 7.450 | 7.354 | 7.396 | 57,531 | +0.02(+0.23%) |
Mar 27, 2019 | 7.430 | 7.613 | 7.366 | 7.380 | 71,880 | -0.05(-0.67%) |
Mar 26, 2019 | 7.354 | 7.468 | 7.329 | 7.430 | 76,330 | +0.08(+1.14%) |
Mar 25, 2019 | 7.271 | 7.371 | 7.263 | 7.346 | 60,715 | +0.09(+1.27%) |
Mar 22, 2019 | 7.263 | 7.330 | 7.221 | 7.254 | 113,561 | +0.02(+0.23%) |
Mar 21, 2019 | 7.238 | 7.354 | 7.221 | 7.238 | 79,574 | +0.00(+0.00%) |
Mar 20, 2019 | 7.204 | 7.321 | 7.154 | 7.238 | 83,780 | +0.03(+0.35%) |
Mar 19, 2019 | 7.246 | 7.496 | 7.096 | 7.213 | 195,983 | -0.03(-0.46%) |
Mar 18, 2019 | 7.263 | 7.354 | 7.192 | 7.246 | 177,243 | +0.02(+0.23%) |
Mar 15, 2019 | 7.672 | 7.713 | 7.150 | 7.229 | 282,586 | -0.43(-5.66%) |
Mar 14, 2019 | 7.546 | 7.755 | 7.530 | 7.663 | 107,748 | +0.13(+1.66%) |
Mar 13, 2019 | 7.647 | 7.743 | 7.513 | 7.538 | 120,781 | -0.11(-1.42%) |
Mar 12, 2019 | 7.931 | 7.931 | 7.521 | 7.647 | 75,578 | -0.16(-2.03%) |
Mar 11, 2019 | 7.413 | 7.847 | 7.412 | 7.805 | 150,502 | +0.39(+5.29%) |
Mar 08, 2019 | 7.446 | 7.505 | 7.363 | 7.413 | 63,608 | -0.03(-0.34%) |
Mar 07, 2019 | 7.688 | 7.751 | 7.405 | 7.438 | 177,487 | -0.21(-2.73%) |
Mar 06, 2019 | 7.764 | 7.847 | 7.588 | 7.647 | 223,374 | -0.11(-1.40%) |
Mar 05, 2019 | 7.922 | 8.239 | 7.530 | 7.755 | 319,961 | -0.48(-5.88%) |
Mar 04, 2019 | 8.348 | 8.390 | 7.931 | 8.239 | 184,668 | -0.28(-3.24%) |
Mar 01, 2019 | 8.431 | 8.532 | 8.198 | 8.515 | 124,821 | +0.18(+2.10%) |
Feb 28, 2019 | 8.289 | 8.348 | 8.194 | 8.340 | 129,717 | +0.13(+1.64%) |
Feb 27, 2019 | 8.090 | 8.295 | 8.074 | 8.205 | 84,805 | +0.11(+1.42%) |
Feb 26, 2019 | 8.271 | 8.271 | 7.951 | 8.090 | 135,168 | -0.17(-2.08%) |
Feb 25, 2019 | 8.189 | 8.328 | 8.090 | 8.262 | 128,427 | +0.11(+1.41%) |
Feb 22, 2019 | 8.115 | 8.148 | 8.041 | 8.148 | 96,379 | +0.07(+0.81%) |
Feb 21, 2019 | 7.992 | 8.107 | 7.992 | 8.082 | 99,063 | +0.10(+1.23%) |
Feb 20, 2019 | 7.877 | 7.992 | 7.721 | 7.984 | 128,604 | +0.07(+0.83%) |
Feb 19, 2019 | 7.738 | 7.918 | 7.705 | 7.918 | 179,955 | +0.26(+3.43%) |
Feb 15, 2019 | 7.410 | 7.689 | 7.385 | 7.656 | 224,113 | +0.25(+3.43%) |
Feb 14, 2019 | 7.230 | 7.443 | 7.213 | 7.402 | 185,191 | +0.16(+2.27%) |
Feb 13, 2019 | 7.049 | 7.246 | 7.041 | 7.238 | 84,955 | +0.18(+2.56%) |
Feb 12, 2019 | 7.008 | 7.082 | 6.983 | 7.057 | 60,164 | +0.08(+1.18%) |
Feb 11, 2019 | 6.877 | 7.000 | 6.800 | 6.975 | 75,321 | +0.10(+1.43%) |
Feb 08, 2019 | 7.074 | 7.074 | 6.746 | 6.877 | 79,299 | -0.16(-2.33%) |
Feb 07, 2019 | 7.016 | 7.131 | 6.952 | 7.041 | 68,383 | -0.05(-0.69%) |
Feb 06, 2019 | 6.967 | 7.090 | 6.885 | 7.090 | 89,447 | +0.12(+1.76%) |
Feb 05, 2019 | 6.910 | 7.049 | 6.893 | 6.967 | 87,655 | +0.03(+0.47%) |
Feb 04, 2019 | 6.811 | 6.951 | 6.746 | 6.934 | 106,888 | +0.10(+1.44%) |