Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.179 | 8.217 | 8.074 | 8.179 | 796,496 | +0.00(+0.00%) |
Apr 29, 2019 | 8.122 | 8.246 | 8.122 | 8.179 | 1,324,774 | +0.06(+0.71%) |
Apr 26, 2019 | 8.035 | 8.160 | 8.016 | 8.122 | 329,348 | +0.05(+0.59%) |
Apr 25, 2019 | 8.122 | 8.160 | 8.045 | 8.074 | 330,264 | -0.10(-1.17%) |
Apr 24, 2019 | 8.170 | 8.208 | 8.093 | 8.170 | 857,263 | +0.00(+0.00%) |
Apr 23, 2019 | 8.150 | 8.294 | 8.102 | 8.170 | 702,419 | +0.02(+0.24%) |
Apr 22, 2019 | 8.083 | 8.170 | 8.059 | 8.150 | 532,381 | +0.04(+0.47%) |
Apr 18, 2019 | 8.035 | 8.131 | 8.035 | 8.112 | 504,138 | +0.06(+0.71%) |
Apr 17, 2019 | 8.179 | 8.217 | 8.054 | 8.054 | 742,660 | -0.10(-1.18%) |
Apr 16, 2019 | 8.141 | 8.217 | 8.122 | 8.150 | 693,763 | +0.06(+0.71%) |
Apr 15, 2019 | 8.074 | 8.112 | 8.026 | 8.093 | 596,625 | +0.04(+0.48%) |
Apr 12, 2019 | 8.054 | 8.160 | 8.007 | 8.054 | 750,366 | +0.09(+1.08%) |
Apr 11, 2019 | 7.978 | 8.093 | 7.949 | 7.968 | 840,080 | +0.00(+0.00%) |
Apr 10, 2019 | 7.834 | 7.968 | 7.810 | 7.968 | 771,464 | +0.15(+1.96%) |
Apr 09, 2019 | 7.911 | 7.911 | 7.786 | 7.815 | 637,301 | -0.11(-1.33%) |
Apr 08, 2019 | 7.863 | 7.939 | 7.796 | 7.920 | 553,461 | +0.02(+0.24%) |
Apr 05, 2019 | 7.824 | 7.911 | 7.709 | 7.901 | 846,000 | +0.05(+0.61%) |
Apr 04, 2019 | 7.805 | 7.930 | 7.776 | 7.853 | 730,503 | +0.05(+0.61%) |
Apr 03, 2019 | 7.671 | 8.069 | 7.604 | 7.805 | 2,033,024 | +0.16(+2.13%) |
Apr 02, 2019 | 7.642 | 7.671 | 7.565 | 7.642 | 1,525,659 | -0.01(-0.13%) |
Apr 01, 2019 | 7.546 | 7.748 | 7.546 | 7.652 | 1,264,465 | +0.11(+1.40%) |
Mar 29, 2019 | 7.604 | 7.623 | 7.518 | 7.546 | 1,012,239 | +0.00(+0.00%) |
Mar 28, 2019 | 7.556 | 7.642 | 7.508 | 7.546 | 649,967 | +0.00(+0.00%) |
Mar 27, 2019 | 7.633 | 7.681 | 7.431 | 7.546 | 1,389,332 | -0.11(-1.38%) |
Mar 26, 2019 | 7.757 | 7.863 | 7.551 | 7.652 | 1,292,760 | -0.07(-0.87%) |
Mar 25, 2019 | 7.661 | 7.776 | 7.585 | 7.719 | 1,558,460 | +0.06(+0.75%) |
Mar 22, 2019 | 8.054 | 8.117 | 7.652 | 7.661 | 1,241,886 | -0.49(-6.00%) |
Mar 21, 2019 | 8.112 | 8.313 | 8.064 | 8.150 | 1,164,248 | +0.00(+0.00%) |
Mar 20, 2019 | 8.217 | 8.294 | 8.150 | 8.150 | 924,377 | -0.07(-0.82%) |
Mar 19, 2019 | 8.294 | 8.380 | 8.217 | 8.217 | 1,228,748 | -0.07(-0.81%) |
Mar 18, 2019 | 8.304 | 8.433 | 8.265 | 8.285 | 1,179,241 | +0.00(+0.00%) |
Mar 15, 2019 | 8.198 | 8.352 | 8.160 | 8.285 | 2,718,111 | +0.07(+0.82%) |
Mar 14, 2019 | 8.217 | 8.241 | 8.045 | 8.217 | 5,554,884 | +0.10(+1.18%) |
Mar 13, 2019 | 8.103 | 8.150 | 8.026 | 8.122 | 1,510,482 | +0.07(+0.83%) |
Mar 12, 2019 | 8.064 | 8.103 | 8.016 | 8.055 | 917,218 | +0.00(+0.00%) |
Mar 11, 2019 | 8.026 | 8.189 | 7.997 | 8.055 | 1,783,980 | +0.07(+0.84%) |
Mar 08, 2019 | 8.016 | 8.083 | 7.978 | 7.988 | 883,741 | -0.07(-0.83%) |
Mar 07, 2019 | 8.064 | 8.131 | 7.949 | 8.055 | 720,059 | -0.03(-0.36%) |
Mar 06, 2019 | 8.246 | 8.313 | 8.074 | 8.083 | 919,100 | -0.09(-1.06%) |
Mar 05, 2019 | 8.141 | 8.245 | 8.103 | 8.170 | 1,451,828 | +0.03(+0.35%) |
Mar 04, 2019 | 8.285 | 8.313 | 8.007 | 8.141 | 957,395 | -0.02(-0.23%) |
Mar 01, 2019 | 8.055 | 8.227 | 8.026 | 8.160 | 587,316 | +0.21(+2.65%) |
Feb 28, 2019 | 8.016 | 8.256 | 7.882 | 7.949 | 1,132,025 | +0.14(+1.84%) |
Feb 27, 2019 | 7.806 | 7.863 | 7.748 | 7.806 | 520,708 | -0.01(-0.12%) |
Feb 26, 2019 | 7.815 | 7.964 | 7.806 | 7.815 | 413,858 | -0.05(-0.61%) |
Feb 25, 2019 | 7.911 | 7.978 | 7.844 | 7.863 | 809,296 | +0.02(+0.24%) |
Feb 22, 2019 | 7.844 | 7.882 | 7.772 | 7.844 | 489,377 | +0.04(+0.49%) |
Feb 21, 2019 | 7.921 | 7.959 | 7.758 | 7.806 | 320,770 | -0.11(-1.33%) |
Feb 20, 2019 | 7.710 | 7.921 | 7.710 | 7.911 | 537,747 | +0.16(+2.10%) |
Feb 19, 2019 | 7.576 | 7.777 | 7.566 | 7.748 | 415,599 | +0.11(+1.51%) |
Feb 15, 2019 | 7.605 | 7.695 | 7.585 | 7.633 | 734,849 | +0.05(+0.63%) |
Feb 14, 2019 | 7.537 | 7.605 | 7.413 | 7.585 | 710,578 | +0.02(+0.25%) |
Feb 13, 2019 | 7.537 | 7.595 | 7.509 | 7.566 | 457,511 | +0.03(+0.38%) |
Feb 12, 2019 | 7.432 | 7.537 | 7.384 | 7.537 | 405,449 | +0.17(+2.34%) |
Feb 11, 2019 | 7.288 | 7.403 | 7.250 | 7.365 | 427,135 | +0.11(+1.59%) |
Feb 08, 2019 | 7.183 | 7.298 | 7.154 | 7.250 | 595,355 | -0.01(-0.13%) |
Feb 07, 2019 | 7.375 | 7.413 | 7.212 | 7.260 | 481,297 | -0.15(-2.07%) |
Feb 06, 2019 | 7.384 | 7.432 | 7.355 | 7.413 | 473,458 | +0.01(+0.13%) |
Feb 05, 2019 | 7.470 | 7.509 | 7.365 | 7.403 | 682,332 | -0.07(-0.90%) |
Feb 04, 2019 | 7.432 | 7.490 | 7.413 | 7.470 | 692,825 | +0.01(+0.13%) |