Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.998 | 8.016 | 7.970 | 8.010 | 120,686 | -0.01(-0.08%) |
Apr 29, 2019 | 8.016 | 8.028 | 7.990 | 8.016 | 232,248 | +0.01(+0.15%) |
Apr 26, 2019 | 7.974 | 8.004 | 7.937 | 8.004 | 394,867 | +0.04(+0.46%) |
Apr 25, 2019 | 7.968 | 7.980 | 7.907 | 7.968 | 456,462 | +0.01(+0.15%) |
Apr 24, 2019 | 7.937 | 7.974 | 7.913 | 7.956 | 198,642 | +0.02(+0.23%) |
Apr 23, 2019 | 7.895 | 7.949 | 7.886 | 7.937 | 137,846 | +0.05(+0.62%) |
Apr 22, 2019 | 7.889 | 7.895 | 7.864 | 7.889 | 129,864 | +0.01(+0.08%) |
Apr 18, 2019 | 7.895 | 7.895 | 7.858 | 7.883 | 97,152 | -0.01(-0.15%) |
Apr 17, 2019 | 7.877 | 7.895 | 7.864 | 7.895 | 103,887 | +0.01(+0.15%) |
Apr 16, 2019 | 7.925 | 7.931 | 7.871 | 7.883 | 191,146 | +0.01(+0.12%) |
Apr 15, 2019 | 7.880 | 7.898 | 7.819 | 7.874 | 217,963 | +0.01(+0.08%) |
Apr 12, 2019 | 7.861 | 7.874 | 7.825 | 7.868 | 203,524 | +0.04(+0.54%) |
Apr 11, 2019 | 7.855 | 7.892 | 7.813 | 7.825 | 284,267 | -0.01(-0.15%) |
Apr 10, 2019 | 7.819 | 7.843 | 7.813 | 7.837 | 319,258 | +0.04(+0.46%) |
Apr 09, 2019 | 7.825 | 7.831 | 7.801 | 7.801 | 102,649 | -0.04(-0.46%) |
Apr 08, 2019 | 7.819 | 7.843 | 7.789 | 7.837 | 100,515 | +0.01(+0.15%) |
Apr 05, 2019 | 7.729 | 7.831 | 7.729 | 7.825 | 193,738 | +0.10(+1.33%) |
Apr 04, 2019 | 7.753 | 7.753 | 7.705 | 7.723 | 276,317 | -0.02(-0.31%) |
Apr 03, 2019 | 7.717 | 7.795 | 7.717 | 7.747 | 197,813 | -0.01(-0.08%) |
Apr 02, 2019 | 7.747 | 7.771 | 7.723 | 7.753 | 194,403 | +0.02(+0.23%) |
Apr 01, 2019 | 7.753 | 7.795 | 7.723 | 7.735 | 178,444 | +0.01(+0.16%) |
Mar 29, 2019 | 7.771 | 7.789 | 7.723 | 7.723 | 168,359 | -0.03(-0.39%) |
Mar 28, 2019 | 7.717 | 7.795 | 7.717 | 7.753 | 165,735 | +0.04(+0.47%) |
Mar 27, 2019 | 7.789 | 7.813 | 7.711 | 7.717 | 155,602 | -0.07(-0.85%) |
Mar 26, 2019 | 7.735 | 7.798 | 7.735 | 7.783 | 256,945 | +0.06(+0.78%) |
Mar 25, 2019 | 7.741 | 7.795 | 7.711 | 7.723 | 172,301 | -0.02(-0.31%) |
Mar 22, 2019 | 7.771 | 7.771 | 7.729 | 7.747 | 179,805 | -0.01(-0.16%) |
Mar 21, 2019 | 7.777 | 7.825 | 7.759 | 7.759 | 150,321 | -0.04(-0.46%) |
Mar 20, 2019 | 7.819 | 7.825 | 7.789 | 7.795 | 113,668 | -0.02(-0.31%) |
Mar 19, 2019 | 7.831 | 7.880 | 7.801 | 7.819 | 161,535 | +0.01(+0.12%) |
Mar 18, 2019 | 7.810 | 7.810 | 7.720 | 7.810 | 260,313 | +0.04(+0.54%) |
Mar 15, 2019 | 7.726 | 7.768 | 7.708 | 7.768 | 580,464 | +0.04(+0.54%) |
Mar 14, 2019 | 7.714 | 7.756 | 7.708 | 7.726 | 380,862 | +0.01(+0.16%) |
Mar 13, 2019 | 7.738 | 7.750 | 7.691 | 7.714 | 321,765 | +0.01(+0.08%) |
Mar 12, 2019 | 7.810 | 7.810 | 7.708 | 7.708 | 205,867 | -0.07(-0.85%) |
Mar 11, 2019 | 7.762 | 7.792 | 7.703 | 7.774 | 184,779 | +0.05(+0.62%) |
Mar 08, 2019 | 7.732 | 7.804 | 7.714 | 7.726 | 141,690 | -0.01(-0.08%) |
Mar 07, 2019 | 7.726 | 7.756 | 7.717 | 7.732 | 143,929 | +0.01(+0.16%) |
Mar 06, 2019 | 7.720 | 7.750 | 7.706 | 7.720 | 116,463 | +0.03(+0.39%) |
Mar 05, 2019 | 7.732 | 7.750 | 7.679 | 7.691 | 165,562 | -0.04(-0.46%) |
Mar 04, 2019 | 7.720 | 7.792 | 7.708 | 7.726 | 142,517 | +0.00(+0.00%) |
Mar 01, 2019 | 7.870 | 7.870 | 7.703 | 7.726 | 209,862 | -0.11(-1.45%) |
Feb 28, 2019 | 7.888 | 7.906 | 7.810 | 7.840 | 170,423 | -0.04(-0.57%) |
Feb 27, 2019 | 7.942 | 7.942 | 7.864 | 7.885 | 98,085 | -0.05(-0.64%) |
Feb 26, 2019 | 7.978 | 8.013 | 7.876 | 7.936 | 262,667 | -0.07(-0.82%) |
Feb 25, 2019 | 8.008 | 8.020 | 7.954 | 8.002 | 254,903 | -0.01(-0.07%) |
Feb 22, 2019 | 7.942 | 8.014 | 7.900 | 8.008 | 403,685 | +0.10(+1.21%) |
Feb 21, 2019 | 7.906 | 7.930 | 7.882 | 7.912 | 219,390 | +0.02(+0.23%) |
Feb 20, 2019 | 7.894 | 7.906 | 7.864 | 7.894 | 195,063 | -0.01(-0.08%) |
Feb 19, 2019 | 7.822 | 7.906 | 7.822 | 7.900 | 174,558 | +0.06(+0.76%) |
Feb 15, 2019 | 7.888 | 7.888 | 7.816 | 7.840 | 129,159 | -0.02(-0.30%) |
Feb 14, 2019 | 7.894 | 7.906 | 7.858 | 7.864 | 105,335 | -0.03(-0.38%) |
Feb 13, 2019 | 7.894 | 7.900 | 7.834 | 7.894 | 140,218 | +0.06(+0.73%) |
Feb 12, 2019 | 7.825 | 7.837 | 7.802 | 7.837 | 173,447 | +0.03(+0.38%) |
Feb 11, 2019 | 7.778 | 7.813 | 7.766 | 7.807 | 191,741 | +0.05(+0.61%) |
Feb 08, 2019 | 7.706 | 7.778 | 7.671 | 7.760 | 84,823 | +0.04(+0.54%) |
Feb 07, 2019 | 7.730 | 7.784 | 7.635 | 7.718 | 209,737 | -0.04(-0.54%) |
Feb 06, 2019 | 7.772 | 7.778 | 7.736 | 7.760 | 147,695 | -0.01(-0.15%) |
Feb 05, 2019 | 7.742 | 7.778 | 7.725 | 7.772 | 177,641 | +0.03(+0.38%) |
Feb 04, 2019 | 7.712 | 7.742 | 7.689 | 7.742 | 158,294 | +0.05(+0.62%) |