Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.155 | 8.193 | 8.050 | 8.155 | 798,871 | +0.00(+0.00%) |
Apr 29, 2019 | 8.097 | 8.222 | 8.097 | 8.155 | 1,328,724 | +0.06(+0.71%) |
Apr 26, 2019 | 8.011 | 8.136 | 7.992 | 8.097 | 330,329 | +0.05(+0.59%) |
Apr 25, 2019 | 8.097 | 8.136 | 8.021 | 8.050 | 331,249 | -0.10(-1.17%) |
Apr 24, 2019 | 8.145 | 8.183 | 8.069 | 8.145 | 859,818 | +0.00(+0.00%) |
Apr 23, 2019 | 8.126 | 8.270 | 8.078 | 8.145 | 704,513 | +0.02(+0.24%) |
Apr 22, 2019 | 8.059 | 8.145 | 8.035 | 8.126 | 533,969 | +0.04(+0.47%) |
Apr 18, 2019 | 8.011 | 8.107 | 8.011 | 8.088 | 505,641 | +0.06(+0.71%) |
Apr 17, 2019 | 8.155 | 8.193 | 8.031 | 8.031 | 744,875 | -0.10(-1.18%) |
Apr 16, 2019 | 8.117 | 8.193 | 8.097 | 8.126 | 695,831 | +0.06(+0.71%) |
Apr 15, 2019 | 8.050 | 8.088 | 8.002 | 8.069 | 598,404 | +0.04(+0.48%) |
Apr 12, 2019 | 8.031 | 8.136 | 7.983 | 8.031 | 752,603 | +0.09(+1.08%) |
Apr 11, 2019 | 7.954 | 8.069 | 7.925 | 7.944 | 842,584 | +0.00(+0.00%) |
Apr 10, 2019 | 7.811 | 7.944 | 7.787 | 7.944 | 773,764 | +0.15(+1.96%) |
Apr 09, 2019 | 7.887 | 7.887 | 7.763 | 7.792 | 639,201 | -0.11(-1.33%) |
Apr 08, 2019 | 7.839 | 7.916 | 7.772 | 7.897 | 555,111 | +0.02(+0.24%) |
Apr 05, 2019 | 7.801 | 7.887 | 7.686 | 7.878 | 848,523 | +0.05(+0.61%) |
Apr 04, 2019 | 7.782 | 7.906 | 7.753 | 7.830 | 732,681 | +0.05(+0.61%) |
Apr 03, 2019 | 7.648 | 8.045 | 7.581 | 7.782 | 2,039,085 | +0.16(+2.13%) |
Apr 02, 2019 | 7.619 | 7.648 | 7.543 | 7.619 | 1,530,207 | -0.01(-0.13%) |
Apr 01, 2019 | 7.524 | 7.725 | 7.524 | 7.629 | 1,268,235 | +0.11(+1.40%) |
Mar 29, 2019 | 7.581 | 7.600 | 7.495 | 7.524 | 1,015,257 | +0.00(+0.00%) |
Mar 28, 2019 | 7.533 | 7.619 | 7.486 | 7.524 | 651,905 | +0.00(+0.00%) |
Mar 27, 2019 | 7.610 | 7.658 | 7.409 | 7.524 | 1,393,474 | -0.11(-1.38%) |
Mar 26, 2019 | 7.734 | 7.839 | 7.528 | 7.629 | 1,296,614 | -0.07(-0.87%) |
Mar 25, 2019 | 7.639 | 7.753 | 7.562 | 7.696 | 1,563,106 | +0.06(+0.75%) |
Mar 22, 2019 | 8.031 | 8.093 | 7.629 | 7.639 | 1,245,588 | -0.49(-6.00%) |
Mar 21, 2019 | 8.088 | 8.289 | 8.040 | 8.126 | 1,167,719 | +0.00(+0.00%) |
Mar 20, 2019 | 8.193 | 8.270 | 8.126 | 8.126 | 927,132 | -0.07(-0.82%) |
Mar 19, 2019 | 8.270 | 8.356 | 8.193 | 8.193 | 1,232,411 | -0.07(-0.81%) |
Mar 18, 2019 | 8.279 | 8.408 | 8.241 | 8.260 | 1,182,756 | +0.00(+0.00%) |
Mar 15, 2019 | 8.174 | 8.327 | 8.136 | 8.260 | 2,726,215 | +0.07(+0.82%) |
Mar 14, 2019 | 8.193 | 8.217 | 8.021 | 8.193 | 5,571,444 | +0.10(+1.18%) |
Mar 13, 2019 | 8.078 | 8.126 | 8.002 | 8.098 | 1,514,985 | +0.07(+0.83%) |
Mar 12, 2019 | 8.040 | 8.078 | 7.993 | 8.031 | 919,952 | +0.00(+0.00%) |
Mar 11, 2019 | 8.002 | 8.164 | 7.973 | 8.031 | 1,789,298 | +0.07(+0.84%) |
Mar 08, 2019 | 7.993 | 8.059 | 7.954 | 7.964 | 886,375 | -0.07(-0.83%) |
Mar 07, 2019 | 8.040 | 8.107 | 7.926 | 8.031 | 722,206 | -0.03(-0.36%) |
Mar 06, 2019 | 8.222 | 8.289 | 8.050 | 8.059 | 921,840 | -0.09(-1.06%) |
Mar 05, 2019 | 8.117 | 8.221 | 8.078 | 8.145 | 1,456,156 | +0.03(+0.35%) |
Mar 04, 2019 | 8.260 | 8.289 | 7.983 | 8.117 | 960,249 | -0.02(-0.23%) |
Mar 01, 2019 | 8.031 | 8.203 | 8.002 | 8.136 | 589,066 | +0.21(+2.65%) |
Feb 28, 2019 | 7.993 | 8.231 | 7.859 | 7.926 | 1,135,400 | +0.14(+1.84%) |
Feb 27, 2019 | 7.782 | 7.840 | 7.725 | 7.782 | 522,261 | -0.01(-0.12%) |
Feb 26, 2019 | 7.792 | 7.940 | 7.782 | 7.792 | 415,092 | -0.05(-0.61%) |
Feb 25, 2019 | 7.887 | 7.954 | 7.821 | 7.840 | 811,709 | +0.02(+0.24%) |
Feb 22, 2019 | 7.821 | 7.859 | 7.749 | 7.821 | 490,836 | +0.04(+0.49%) |
Feb 21, 2019 | 7.897 | 7.935 | 7.735 | 7.782 | 321,726 | -0.11(-1.33%) |
Feb 20, 2019 | 7.687 | 7.897 | 7.687 | 7.887 | 539,350 | +0.16(+2.10%) |
Feb 19, 2019 | 7.553 | 7.754 | 7.544 | 7.725 | 416,838 | +0.11(+1.51%) |
Feb 15, 2019 | 7.582 | 7.673 | 7.563 | 7.611 | 737,040 | +0.05(+0.63%) |
Feb 14, 2019 | 7.515 | 7.582 | 7.391 | 7.563 | 712,696 | +0.02(+0.25%) |
Feb 13, 2019 | 7.515 | 7.572 | 7.486 | 7.544 | 458,875 | +0.03(+0.38%) |
Feb 12, 2019 | 7.410 | 7.515 | 7.362 | 7.515 | 406,658 | +0.17(+2.34%) |
Feb 11, 2019 | 7.267 | 7.381 | 7.229 | 7.343 | 428,409 | +0.11(+1.59%) |
Feb 08, 2019 | 7.162 | 7.276 | 7.133 | 7.229 | 597,130 | -0.01(-0.13%) |
Feb 07, 2019 | 7.353 | 7.391 | 7.190 | 7.238 | 482,732 | -0.15(-2.07%) |
Feb 06, 2019 | 7.362 | 7.410 | 7.334 | 7.391 | 474,869 | +0.01(+0.13%) |
Feb 05, 2019 | 7.448 | 7.486 | 7.343 | 7.381 | 684,367 | -0.07(-0.90%) |
Feb 04, 2019 | 7.410 | 7.467 | 7.391 | 7.448 | 694,890 | +0.01(+0.13%) |