Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.177 | 8.216 | 8.072 | 8.177 | 796,671 | +0.00(+0.00%) |
Apr 29, 2019 | 8.120 | 8.244 | 8.120 | 8.177 | 1,325,066 | +0.06(+0.71%) |
Apr 26, 2019 | 8.034 | 8.158 | 8.014 | 8.120 | 329,420 | +0.05(+0.59%) |
Apr 25, 2019 | 8.120 | 8.158 | 8.043 | 8.072 | 330,337 | -0.10(-1.17%) |
Apr 24, 2019 | 8.168 | 8.206 | 8.091 | 8.168 | 857,451 | +0.00(+0.00%) |
Apr 23, 2019 | 8.149 | 8.292 | 8.101 | 8.168 | 702,574 | +0.02(+0.24%) |
Apr 22, 2019 | 8.081 | 8.168 | 8.057 | 8.149 | 532,499 | +0.04(+0.47%) |
Apr 18, 2019 | 8.034 | 8.129 | 8.034 | 8.110 | 504,249 | +0.06(+0.71%) |
Apr 17, 2019 | 8.177 | 8.216 | 8.053 | 8.053 | 742,824 | -0.10(-1.18%) |
Apr 16, 2019 | 8.139 | 8.216 | 8.120 | 8.149 | 693,916 | +0.06(+0.71%) |
Apr 15, 2019 | 8.072 | 8.110 | 8.024 | 8.091 | 596,757 | +0.04(+0.48%) |
Apr 12, 2019 | 8.053 | 8.158 | 8.005 | 8.053 | 750,532 | +0.09(+1.08%) |
Apr 11, 2019 | 7.976 | 8.091 | 7.947 | 7.966 | 840,265 | +0.00(+0.00%) |
Apr 10, 2019 | 7.832 | 7.966 | 7.808 | 7.966 | 771,634 | +0.15(+1.96%) |
Apr 09, 2019 | 7.909 | 7.909 | 7.784 | 7.813 | 637,442 | -0.11(-1.33%) |
Apr 08, 2019 | 7.861 | 7.938 | 7.794 | 7.918 | 553,582 | +0.02(+0.24%) |
Apr 05, 2019 | 7.823 | 7.909 | 7.708 | 7.899 | 846,187 | +0.05(+0.61%) |
Apr 04, 2019 | 7.803 | 7.928 | 7.775 | 7.851 | 730,664 | +0.05(+0.61%) |
Apr 03, 2019 | 7.669 | 8.067 | 7.602 | 7.803 | 2,033,471 | +0.16(+2.13%) |
Apr 02, 2019 | 7.640 | 7.669 | 7.564 | 7.640 | 1,525,995 | -0.01(-0.13%) |
Apr 01, 2019 | 7.545 | 7.746 | 7.545 | 7.650 | 1,264,744 | +0.11(+1.40%) |
Mar 29, 2019 | 7.602 | 7.621 | 7.516 | 7.545 | 1,012,462 | +0.00(+0.00%) |
Mar 28, 2019 | 7.554 | 7.640 | 7.506 | 7.545 | 650,111 | +0.00(+0.00%) |
Mar 27, 2019 | 7.631 | 7.679 | 7.430 | 7.545 | 1,389,638 | -0.11(-1.38%) |
Mar 26, 2019 | 7.755 | 7.861 | 7.549 | 7.650 | 1,293,045 | -0.07(-0.87%) |
Mar 25, 2019 | 7.660 | 7.775 | 7.583 | 7.717 | 1,558,803 | +0.06(+0.75%) |
Mar 22, 2019 | 8.053 | 8.115 | 7.650 | 7.660 | 1,242,159 | -0.49(-6.00%) |
Mar 21, 2019 | 8.110 | 8.312 | 8.062 | 8.149 | 1,164,504 | +0.00(+0.00%) |
Mar 20, 2019 | 8.216 | 8.292 | 8.149 | 8.149 | 924,580 | -0.07(-0.82%) |
Mar 19, 2019 | 8.292 | 8.379 | 8.216 | 8.216 | 1,229,019 | -0.07(-0.81%) |
Mar 18, 2019 | 8.302 | 8.431 | 8.264 | 8.283 | 1,179,500 | +0.00(+0.00%) |
Mar 15, 2019 | 8.196 | 8.350 | 8.158 | 8.283 | 2,718,710 | +0.06(+0.70%) |
Mar 14, 2019 | 8.225 | 8.249 | 8.053 | 8.225 | 5,549,631 | +0.10(+1.18%) |
Mar 13, 2019 | 8.110 | 8.158 | 8.034 | 8.129 | 1,509,054 | +0.07(+0.83%) |
Mar 12, 2019 | 8.072 | 8.110 | 8.024 | 8.062 | 916,351 | +0.00(+0.00%) |
Mar 11, 2019 | 8.034 | 8.196 | 8.005 | 8.062 | 1,782,293 | +0.07(+0.84%) |
Mar 08, 2019 | 8.024 | 8.091 | 7.986 | 7.995 | 882,905 | -0.07(-0.83%) |
Mar 07, 2019 | 8.072 | 8.139 | 7.957 | 8.062 | 719,379 | -0.03(-0.36%) |
Mar 06, 2019 | 8.254 | 8.321 | 8.081 | 8.091 | 918,230 | -0.09(-1.06%) |
Mar 05, 2019 | 8.149 | 8.253 | 8.110 | 8.177 | 1,450,455 | +0.03(+0.35%) |
Mar 04, 2019 | 8.292 | 8.321 | 8.014 | 8.149 | 956,489 | -0.02(-0.23%) |
Mar 01, 2019 | 8.062 | 8.235 | 8.034 | 8.168 | 586,760 | +0.21(+2.65%) |
Feb 28, 2019 | 8.024 | 8.264 | 7.890 | 7.957 | 1,130,955 | +0.14(+1.84%) |
Feb 27, 2019 | 7.813 | 7.871 | 7.755 | 7.813 | 520,216 | -0.01(-0.12%) |
Feb 26, 2019 | 7.823 | 7.971 | 7.813 | 7.823 | 413,467 | -0.05(-0.61%) |
Feb 25, 2019 | 7.918 | 7.986 | 7.851 | 7.871 | 808,531 | +0.02(+0.24%) |
Feb 22, 2019 | 7.851 | 7.890 | 7.779 | 7.851 | 488,915 | +0.04(+0.49%) |
Feb 21, 2019 | 7.928 | 7.966 | 7.765 | 7.813 | 320,467 | -0.11(-1.33%) |
Feb 20, 2019 | 7.717 | 7.928 | 7.717 | 7.918 | 537,239 | +0.16(+2.10%) |
Feb 19, 2019 | 7.583 | 7.784 | 7.573 | 7.755 | 415,206 | +0.12(+1.51%) |
Feb 15, 2019 | 7.612 | 7.703 | 7.593 | 7.640 | 734,154 | +0.05(+0.63%) |
Feb 14, 2019 | 7.545 | 7.612 | 7.420 | 7.593 | 709,906 | +0.02(+0.25%) |
Feb 13, 2019 | 7.545 | 7.602 | 7.516 | 7.573 | 457,078 | +0.03(+0.38%) |
Feb 12, 2019 | 7.439 | 7.545 | 7.391 | 7.545 | 405,066 | +0.17(+2.34%) |
Feb 11, 2019 | 7.295 | 7.410 | 7.257 | 7.372 | 426,732 | +0.12(+1.59%) |
Feb 08, 2019 | 7.190 | 7.305 | 7.161 | 7.257 | 594,792 | -0.01(-0.13%) |
Feb 07, 2019 | 7.382 | 7.420 | 7.219 | 7.267 | 480,842 | -0.15(-2.07%) |
Feb 06, 2019 | 7.391 | 7.439 | 7.362 | 7.420 | 473,010 | +0.01(+0.13%) |
Feb 05, 2019 | 7.478 | 7.516 | 7.372 | 7.410 | 681,687 | -0.07(-0.90%) |
Feb 04, 2019 | 7.439 | 7.497 | 7.420 | 7.478 | 692,170 | +0.01(+0.13%) |