Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.621 | 8.639 | 8.575 | 8.603 | 19,323 | +0.00(+0.03%) |
Apr 29, 2019 | 8.510 | 8.646 | 8.419 | 8.600 | 50,312 | +0.05(+0.53%) |
Apr 26, 2019 | 8.609 | 8.632 | 8.546 | 8.555 | 45,730 | -0.05(-0.53%) |
Apr 25, 2019 | 8.637 | 8.646 | 8.600 | 8.600 | 27,754 | -0.05(-0.52%) |
Apr 24, 2019 | 8.600 | 8.673 | 8.580 | 8.646 | 25,044 | +0.03(+0.32%) |
Apr 23, 2019 | 8.519 | 8.673 | 8.519 | 8.619 | 101,664 | +0.05(+0.63%) |
Apr 22, 2019 | 8.600 | 8.605 | 8.474 | 8.564 | 32,183 | -0.03(-0.32%) |
Apr 18, 2019 | 8.456 | 8.600 | 8.456 | 8.591 | 69,258 | +0.11(+1.28%) |
Apr 17, 2019 | 8.419 | 8.655 | 8.419 | 8.483 | 48,110 | +0.06(+0.75%) |
Apr 16, 2019 | 8.437 | 8.510 | 8.374 | 8.419 | 12,755 | -0.02(-0.21%) |
Apr 15, 2019 | 8.582 | 8.582 | 8.437 | 8.437 | 19,488 | -0.10(-1.17%) |
Apr 12, 2019 | 8.410 | 8.673 | 8.410 | 8.537 | 39,323 | +0.14(+1.62%) |
Apr 11, 2019 | 8.465 | 8.523 | 8.338 | 8.401 | 15,018 | -0.08(-0.96%) |
Apr 10, 2019 | 8.320 | 8.546 | 8.311 | 8.483 | 154,059 | +0.17(+2.07%) |
Apr 09, 2019 | 8.428 | 8.465 | 8.302 | 8.311 | 24,761 | -0.12(-1.40%) |
Apr 08, 2019 | 8.483 | 8.555 | 8.311 | 8.428 | 93,467 | -0.04(-0.43%) |
Apr 05, 2019 | 8.474 | 8.542 | 8.456 | 8.465 | 24,522 | -0.01(-0.11%) |
Apr 04, 2019 | 8.474 | 8.564 | 8.456 | 8.474 | 55,321 | +0.03(+0.32%) |
Apr 03, 2019 | 8.456 | 8.510 | 8.372 | 8.447 | 16,284 | -0.11(-1.27%) |
Apr 02, 2019 | 8.284 | 8.555 | 8.284 | 8.555 | 35,170 | +0.24(+2.83%) |
Apr 01, 2019 | 8.551 | 8.551 | 8.057 | 8.320 | 17,769 | -0.24(-2.75%) |
Mar 29, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 38,440 | +0.01(+0.11%) |
Mar 28, 2019 | 8.582 | 8.582 | 8.496 | 8.546 | 3,205 | -0.04(-0.42%) |
Mar 27, 2019 | 8.546 | 8.582 | 8.546 | 8.582 | 28,028 | +0.03(+0.32%) |
Mar 26, 2019 | 8.655 | 8.655 | 8.555 | 8.555 | 8,349 | +0.00(+0.00%) |
Mar 25, 2019 | 8.555 | 8.600 | 8.537 | 8.555 | 12,514 | +0.00(+0.00%) |
Mar 22, 2019 | 8.528 | 8.609 | 8.519 | 8.555 | 80,525 | +0.04(+0.43%) |
Mar 21, 2019 | 8.555 | 8.861 | 8.501 | 8.519 | 103,121 | +0.01(+0.11%) |
Mar 20, 2019 | 8.465 | 8.609 | 8.465 | 8.510 | 77,671 | +0.04(+0.43%) |
Mar 19, 2019 | 8.555 | 8.555 | 8.465 | 8.474 | 140,940 | -0.06(-0.74%) |
Mar 18, 2019 | 8.456 | 8.582 | 8.456 | 8.537 | 82,124 | +0.03(+0.32%) |
Mar 15, 2019 | 8.465 | 8.818 | 8.265 | 8.510 | 149,894 | +0.09(+1.08%) |
Mar 14, 2019 | 8.401 | 8.926 | 8.329 | 8.419 | 56,899 | +0.02(+0.22%) |
Mar 13, 2019 | 8.646 | 8.664 | 8.184 | 8.401 | 23,076 | +0.20(+2.43%) |
Mar 12, 2019 | 8.329 | 9.524 | 8.175 | 8.202 | 21,916 | -0.03(-0.33%) |
Mar 11, 2019 | 8.700 | 8.890 | 8.148 | 8.229 | 33,756 | -0.48(-5.51%) |
Mar 08, 2019 | 8.872 | 9.144 | 8.700 | 8.709 | 53,462 | -0.16(-1.84%) |
Mar 07, 2019 | 9.080 | 9.374 | 8.383 | 8.872 | 10,463 | -0.45(-4.85%) |
Mar 06, 2019 | 9.370 | 9.651 | 9.325 | 9.325 | 22,835 | -0.05(-0.48%) |
Mar 05, 2019 | 9.334 | 9.370 | 9.325 | 9.370 | 2,395 | -0.07(-0.77%) |
Mar 04, 2019 | 9.506 | 9.728 | 9.352 | 9.442 | 13,515 | -0.03(-0.29%) |
Mar 01, 2019 | 9.596 | 9.678 | 9.343 | 9.469 | 30,376 | +0.00(+0.00%) |
Feb 28, 2019 | 9.397 | 9.542 | 9.325 | 9.469 | 15,317 | +0.07(+0.77%) |
Feb 27, 2019 | 9.406 | 9.406 | 9.325 | 9.397 | 25,643 | +0.06(+0.68%) |
Feb 26, 2019 | 9.687 | 9.687 | 9.325 | 9.334 | 10,658 | -0.08(-0.87%) |
Feb 25, 2019 | 9.442 | 9.605 | 9.415 | 9.415 | 12,493 | -0.13(-1.33%) |
Feb 22, 2019 | 9.442 | 9.737 | 9.325 | 9.542 | 22,644 | -0.05(-0.47%) |
Feb 21, 2019 | 9.642 | 9.723 | 9.424 | 9.587 | 12,066 | -0.02(-0.19%) |
Feb 20, 2019 | 9.859 | 9.996 | 9.542 | 9.605 | 20,320 | -0.14(-1.39%) |
Feb 19, 2019 | 9.687 | 9.759 | 9.560 | 9.741 | 9,089 | +0.07(+0.75%) |
Feb 15, 2019 | 9.687 | 9.904 | 9.660 | 9.669 | 15,685 | +0.06(+0.66%) |
Feb 14, 2019 | 9.623 | 9.868 | 9.515 | 9.605 | 23,203 | -0.15(-1.58%) |
Feb 13, 2019 | 9.958 | 9.958 | 9.596 | 9.759 | 3,649 | -0.06(-0.65%) |
Feb 12, 2019 | 9.868 | 10.08 | 9.583 | 9.823 | 11,295 | +0.09(+0.93%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.723 | 9.732 | 8,082 | -0.32(-3.15%) |
Feb 08, 2019 | 9.307 | 10.13 | 8.981 | 10.05 | 51,142 | +0.72(+7.77%) |
Feb 07, 2019 | 8.854 | 9.469 | 8.732 | 9.325 | 9,714 | +0.26(+2.90%) |
Feb 06, 2019 | 8.908 | 9.125 | 8.908 | 9.062 | 7,896 | +0.16(+1.83%) |
Feb 05, 2019 | 8.863 | 9.071 | 8.809 | 8.899 | 21,344 | +0.11(+1.24%) |
Feb 04, 2019 | 8.736 | 8.872 | 8.736 | 8.791 | 5,947 | +0.06(+0.73%) |