Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.960 | 8.021 | 7.960 | 8.015 | 9,351 | +0.02(+0.20%) |
Apr 29, 2019 | 7.960 | 8.004 | 7.944 | 7.998 | 38,586 | +0.07(+0.89%) |
Apr 26, 2019 | 7.939 | 7.964 | 7.925 | 7.928 | 21,517 | -0.02(-0.21%) |
Apr 25, 2019 | 7.939 | 7.984 | 7.933 | 7.944 | 22,196 | -0.02(-0.20%) |
Apr 24, 2019 | 7.939 | 7.996 | 7.939 | 7.960 | 40,691 | -0.01(-0.07%) |
Apr 23, 2019 | 7.958 | 7.976 | 7.911 | 7.966 | 24,338 | -0.03(-0.34%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.765 | 7.993 | 10,046 | +0.01(+0.14%) |
Apr 18, 2019 | 8.004 | 8.004 | 7.977 | 7.982 | 10,850 | -0.01(-0.14%) |
Apr 17, 2019 | 7.993 | 8.005 | 7.993 | 7.993 | 13,217 | +0.05(+0.62%) |
Apr 16, 2019 | 7.955 | 7.988 | 7.939 | 7.944 | 31,733 | +0.03(+0.41%) |
Apr 15, 2019 | 7.933 | 7.933 | 7.863 | 7.911 | 34,676 | -0.01(-0.07%) |
Apr 12, 2019 | 7.884 | 7.917 | 7.863 | 7.917 | 39,356 | +0.07(+0.90%) |
Apr 11, 2019 | 7.808 | 7.846 | 7.808 | 7.846 | 36,553 | +0.04(+0.56%) |
Apr 10, 2019 | 7.786 | 7.845 | 7.781 | 7.803 | 24,471 | +0.02(+0.28%) |
Apr 09, 2019 | 7.857 | 7.857 | 7.781 | 7.781 | 19,406 | -0.08(-1.04%) |
Apr 08, 2019 | 7.868 | 7.872 | 7.846 | 7.863 | 37,905 | +0.03(+0.35%) |
Apr 05, 2019 | 7.846 | 7.857 | 7.835 | 7.835 | 9,747 | -0.03(-0.41%) |
Apr 04, 2019 | 7.884 | 7.884 | 7.844 | 7.868 | 55,388 | +0.04(+0.49%) |
Apr 03, 2019 | 7.721 | 7.868 | 7.721 | 7.830 | 41,786 | +0.11(+1.44%) |
Apr 02, 2019 | 7.699 | 7.721 | 7.699 | 7.718 | 18,037 | +0.06(+0.75%) |
Apr 01, 2019 | 7.645 | 7.694 | 7.645 | 7.661 | 32,057 | +0.06(+0.79%) |
Mar 29, 2019 | 7.567 | 7.602 | 7.567 | 7.602 | 29,609 | +0.05(+0.72%) |
Mar 28, 2019 | 7.509 | 7.547 | 7.509 | 7.547 | 30,729 | -0.02(-0.22%) |
Mar 27, 2019 | 7.564 | 7.580 | 7.536 | 7.564 | 18,484 | +0.02(+0.22%) |
Mar 26, 2019 | 7.564 | 7.570 | 7.520 | 7.547 | 14,499 | +0.05(+0.73%) |
Mar 25, 2019 | 7.467 | 7.536 | 7.467 | 7.493 | 15,257 | +0.02(+0.29%) |
Mar 22, 2019 | 7.607 | 7.607 | 7.457 | 7.471 | 36,414 | -0.16(-2.07%) |
Mar 21, 2019 | 7.661 | 7.694 | 7.629 | 7.629 | 4,708 | -0.07(-0.85%) |
Mar 20, 2019 | 7.672 | 7.743 | 7.640 | 7.694 | 37,894 | -0.01(-0.14%) |
Mar 19, 2019 | 7.699 | 7.774 | 7.699 | 7.705 | 24,059 | +0.07(+0.93%) |
Mar 18, 2019 | 7.612 | 7.661 | 7.607 | 7.634 | 42,258 | +0.01(+0.14%) |
Mar 15, 2019 | 7.596 | 7.670 | 7.596 | 7.623 | 26,299 | +0.08(+1.01%) |
Mar 14, 2019 | 7.520 | 7.569 | 7.520 | 7.547 | 74,906 | -0.02(-0.29%) |
Mar 13, 2019 | 7.493 | 7.569 | 7.487 | 7.569 | 44,995 | +0.11(+1.53%) |
Mar 12, 2019 | 7.428 | 7.455 | 7.395 | 7.455 | 32,684 | +0.06(+0.81%) |
Mar 11, 2019 | 7.466 | 7.466 | 7.395 | 7.395 | 192,555 | -0.05(-0.62%) |
Mar 08, 2019 | 7.406 | 7.455 | 7.406 | 7.441 | 4,781 | -0.02(-0.32%) |
Mar 07, 2019 | 7.558 | 7.558 | 7.422 | 7.466 | 28,404 | -0.12(-1.58%) |
Mar 06, 2019 | 7.618 | 7.618 | 7.569 | 7.585 | 49,085 | -0.03(-0.36%) |
Mar 05, 2019 | 7.645 | 7.645 | 7.612 | 7.612 | 31,698 | -0.02(-0.28%) |
Mar 04, 2019 | 7.689 | 7.689 | 7.607 | 7.634 | 46,179 | +0.00(+0.00%) |
Mar 01, 2019 | 7.547 | 7.678 | 7.536 | 7.634 | 60,874 | +0.07(+0.93%) |
Feb 28, 2019 | 7.553 | 7.564 | 7.531 | 7.564 | 35,580 | +0.02(+0.29%) |
Feb 27, 2019 | 7.525 | 7.553 | 7.504 | 7.542 | 23,174 | +0.01(+0.07%) |
Feb 26, 2019 | 7.498 | 7.559 | 7.487 | 7.536 | 35,814 | +0.04(+0.51%) |
Feb 25, 2019 | 7.531 | 7.558 | 7.476 | 7.498 | 79,312 | +0.01(+0.15%) |
Feb 22, 2019 | 7.493 | 7.520 | 7.487 | 7.487 | 10,850 | +0.02(+0.22%) |
Feb 21, 2019 | 7.482 | 7.532 | 7.471 | 7.471 | 29,300 | -0.05(-0.72%) |
Feb 20, 2019 | 7.509 | 7.558 | 7.509 | 7.525 | 14,425 | +0.03(+0.36%) |
Feb 19, 2019 | 7.466 | 7.498 | 7.433 | 7.498 | 38,385 | +0.04(+0.51%) |
Feb 15, 2019 | 7.395 | 7.493 | 7.395 | 7.460 | 31,448 | +0.15(+2.01%) |
Feb 14, 2019 | 7.292 | 7.330 | 7.286 | 7.313 | 28,298 | +0.04(+0.52%) |
Feb 13, 2019 | 7.264 | 7.275 | 7.248 | 7.275 | 8,393 | +0.04(+0.60%) |
Feb 12, 2019 | 7.188 | 7.249 | 7.172 | 7.232 | 71,566 | +0.10(+1.45%) |
Feb 11, 2019 | 7.183 | 7.183 | 7.101 | 7.128 | 16,969 | -0.05(-0.76%) |
Feb 08, 2019 | 7.205 | 7.205 | 7.107 | 7.183 | 133,518 | -0.09(-1.27%) |
Feb 07, 2019 | 7.313 | 7.313 | 7.245 | 7.275 | 163,545 | -0.13(-1.69%) |
Feb 06, 2019 | 7.357 | 7.417 | 7.333 | 7.400 | 10,593 | +0.03(+0.37%) |
Feb 05, 2019 | 7.384 | 7.400 | 7.368 | 7.373 | 40,903 | +0.04(+0.52%) |
Feb 04, 2019 | 7.313 | 7.351 | 7.308 | 7.335 | 52,088 | +0.04(+0.52%) |