Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.059 | 8.108 | 8.031 | 8.094 | 382,962 | +0.05(+0.61%) |
Apr 29, 2019 | 8.031 | 8.052 | 8.003 | 8.045 | 499,388 | +0.03(+0.39%) |
Apr 26, 2019 | 7.993 | 8.062 | 7.993 | 8.014 | 356,646 | +0.02(+0.26%) |
Apr 25, 2019 | 8.028 | 8.028 | 7.965 | 7.993 | 346,182 | +0.00(+0.00%) |
Apr 24, 2019 | 8.014 | 8.028 | 7.972 | 7.993 | 470,970 | +0.01(+0.17%) |
Apr 23, 2019 | 7.986 | 8.021 | 7.965 | 7.979 | 440,589 | -0.01(-0.09%) |
Apr 22, 2019 | 7.952 | 8.007 | 7.952 | 7.986 | 566,251 | +0.01(+0.09%) |
Apr 18, 2019 | 7.965 | 8.021 | 7.965 | 7.979 | 375,013 | +0.01(+0.17%) |
Apr 17, 2019 | 7.972 | 7.986 | 7.938 | 7.965 | 427,693 | -0.01(-0.09%) |
Apr 16, 2019 | 7.972 | 8.007 | 7.924 | 7.972 | 431,399 | -0.01(-0.09%) |
Apr 15, 2019 | 7.972 | 8.035 | 7.952 | 7.979 | 312,836 | +0.01(+0.09%) |
Apr 12, 2019 | 8.000 | 8.035 | 7.958 | 7.972 | 352,885 | -0.03(-0.43%) |
Apr 11, 2019 | 8.035 | 8.035 | 7.972 | 8.007 | 573,491 | -0.02(-0.26%) |
Apr 10, 2019 | 8.062 | 8.083 | 7.980 | 8.028 | 580,595 | +0.01(+0.17%) |
Apr 09, 2019 | 7.938 | 8.021 | 7.917 | 8.014 | 339,614 | +0.09(+1.13%) |
Apr 08, 2019 | 7.924 | 7.965 | 7.889 | 7.924 | 372,606 | +0.01(+0.17%) |
Apr 05, 2019 | 7.889 | 7.924 | 7.876 | 7.910 | 297,060 | +0.02(+0.26%) |
Apr 04, 2019 | 7.876 | 7.938 | 7.869 | 7.889 | 275,519 | +0.02(+0.26%) |
Apr 03, 2019 | 7.896 | 7.931 | 7.869 | 7.869 | 337,486 | -0.07(-0.87%) |
Apr 02, 2019 | 7.924 | 7.945 | 7.862 | 7.938 | 536,201 | +0.01(+0.17%) |
Apr 01, 2019 | 8.014 | 8.021 | 7.903 | 7.924 | 474,872 | -0.05(-0.61%) |
Mar 29, 2019 | 7.993 | 8.021 | 7.952 | 7.972 | 403,793 | -0.03(-0.35%) |
Mar 28, 2019 | 7.986 | 8.048 | 7.986 | 8.000 | 498,182 | +0.00(+0.04%) |
Mar 27, 2019 | 8.010 | 8.031 | 7.990 | 7.997 | 417,875 | -0.01(-0.09%) |
Mar 26, 2019 | 8.003 | 8.017 | 7.983 | 8.003 | 461,808 | +0.04(+0.52%) |
Mar 25, 2019 | 7.997 | 8.024 | 7.955 | 7.962 | 397,060 | -0.01(-0.17%) |
Mar 22, 2019 | 8.024 | 8.045 | 7.935 | 7.976 | 635,128 | -0.03(-0.43%) |
Mar 21, 2019 | 7.935 | 8.058 | 7.914 | 8.010 | 703,353 | +0.08(+0.95%) |
Mar 20, 2019 | 7.914 | 7.948 | 7.907 | 7.935 | 502,638 | +0.03(+0.44%) |
Mar 19, 2019 | 7.935 | 7.935 | 7.900 | 7.900 | 448,142 | -0.02(-0.26%) |
Mar 18, 2019 | 7.969 | 7.976 | 7.907 | 7.921 | 507,119 | -0.04(-0.52%) |
Mar 15, 2019 | 7.942 | 7.983 | 7.914 | 7.962 | 628,438 | +0.03(+0.43%) |
Mar 14, 2019 | 7.907 | 7.948 | 7.893 | 7.928 | 370,205 | +0.03(+0.35%) |
Mar 13, 2019 | 7.907 | 7.927 | 7.887 | 7.900 | 464,116 | +0.01(+0.17%) |
Mar 12, 2019 | 7.907 | 7.935 | 7.873 | 7.887 | 549,020 | -0.01(-0.09%) |
Mar 11, 2019 | 7.866 | 7.935 | 7.838 | 7.893 | 697,420 | +0.03(+0.44%) |
Mar 08, 2019 | 7.866 | 7.900 | 7.832 | 7.859 | 524,013 | -0.04(-0.52%) |
Mar 07, 2019 | 7.893 | 7.935 | 7.873 | 7.900 | 468,140 | -0.01(-0.09%) |
Mar 06, 2019 | 7.942 | 7.955 | 7.887 | 7.907 | 693,245 | -0.04(-0.52%) |
Mar 05, 2019 | 7.907 | 7.990 | 7.900 | 7.948 | 1,040,729 | +0.03(+0.43%) |
Mar 04, 2019 | 7.832 | 7.935 | 7.797 | 7.914 | 1,343,534 | +0.07(+0.88%) |
Mar 01, 2019 | 7.770 | 7.900 | 7.735 | 7.845 | 1,344,139 | +0.06(+0.80%) |
Feb 28, 2019 | 7.804 | 7.838 | 7.756 | 7.783 | 1,031,871 | +0.06(+0.71%) |
Feb 27, 2019 | 7.694 | 7.763 | 7.680 | 7.728 | 574,530 | +0.02(+0.22%) |
Feb 26, 2019 | 7.725 | 7.739 | 7.691 | 7.711 | 680,331 | -0.01(-0.18%) |
Feb 25, 2019 | 7.725 | 7.752 | 7.718 | 7.725 | 391,053 | +0.01(+0.09%) |
Feb 22, 2019 | 7.711 | 7.745 | 7.694 | 7.718 | 450,545 | +0.01(+0.09%) |
Feb 21, 2019 | 7.691 | 7.715 | 7.670 | 7.711 | 335,678 | +0.00(+0.00%) |
Feb 20, 2019 | 7.691 | 7.725 | 7.677 | 7.711 | 420,980 | +0.01(+0.18%) |
Feb 19, 2019 | 7.670 | 7.725 | 7.670 | 7.698 | 586,844 | +0.03(+0.45%) |
Feb 15, 2019 | 7.670 | 7.704 | 7.656 | 7.663 | 333,959 | -0.01(-0.09%) |
Feb 14, 2019 | 7.656 | 7.691 | 7.650 | 7.670 | 360,285 | +0.03(+0.45%) |
Feb 13, 2019 | 7.677 | 7.691 | 7.609 | 7.636 | 505,088 | -0.04(-0.53%) |
Feb 12, 2019 | 7.698 | 7.739 | 7.663 | 7.677 | 546,778 | -0.04(-0.53%) |
Feb 11, 2019 | 7.677 | 7.718 | 7.677 | 7.718 | 567,064 | +0.05(+0.62%) |
Feb 08, 2019 | 7.643 | 7.684 | 7.615 | 7.670 | 442,207 | +0.02(+0.27%) |
Feb 07, 2019 | 7.595 | 7.650 | 7.595 | 7.650 | 409,863 | +0.02(+0.27%) |
Feb 06, 2019 | 7.622 | 7.636 | 7.595 | 7.629 | 396,592 | +0.01(+0.09%) |
Feb 05, 2019 | 7.602 | 7.622 | 7.561 | 7.622 | 381,024 | +0.03(+0.45%) |
Feb 04, 2019 | 7.581 | 7.622 | 7.554 | 7.588 | 538,450 | +0.03(+0.36%) |