Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.998 | 9.106 | 8.903 | 9.074 | 116,601 | +0.08(+0.92%) |
Apr 29, 2019 | 8.935 | 8.992 | 8.935 | 8.992 | 55,001 | +0.04(+0.42%) |
Apr 26, 2019 | 8.935 | 8.992 | 8.916 | 8.954 | 58,390 | +0.03(+0.36%) |
Apr 25, 2019 | 8.935 | 8.935 | 8.827 | 8.922 | 31,722 | -0.02(-0.21%) |
Apr 24, 2019 | 8.871 | 8.954 | 8.871 | 8.941 | 57,109 | +0.07(+0.79%) |
Apr 23, 2019 | 8.776 | 8.913 | 8.776 | 8.871 | 112,577 | +0.09(+1.01%) |
Apr 22, 2019 | 8.764 | 8.802 | 8.745 | 8.783 | 48,680 | +0.00(+0.00%) |
Apr 18, 2019 | 8.726 | 8.821 | 8.719 | 8.783 | 27,143 | +0.03(+0.36%) |
Apr 17, 2019 | 8.732 | 8.789 | 8.651 | 8.751 | 78,875 | +0.01(+0.07%) |
Apr 16, 2019 | 8.776 | 8.795 | 8.738 | 8.745 | 34,130 | -0.01(-0.07%) |
Apr 15, 2019 | 8.707 | 8.770 | 8.672 | 8.751 | 36,560 | +0.06(+0.66%) |
Apr 12, 2019 | 8.789 | 8.789 | 8.681 | 8.694 | 54,129 | -0.08(-0.87%) |
Apr 11, 2019 | 8.687 | 8.808 | 8.668 | 8.770 | 102,346 | +0.10(+1.17%) |
Apr 10, 2019 | 8.656 | 8.713 | 8.656 | 8.668 | 27,165 | +0.01(+0.15%) |
Apr 09, 2019 | 8.713 | 8.732 | 8.656 | 8.656 | 52,125 | -0.07(-0.80%) |
Apr 08, 2019 | 8.687 | 8.764 | 8.687 | 8.726 | 39,289 | -0.01(-0.07%) |
Apr 05, 2019 | 8.745 | 8.783 | 8.668 | 8.732 | 85,850 | +0.01(+0.07%) |
Apr 04, 2019 | 8.681 | 8.764 | 8.681 | 8.726 | 51,200 | +0.04(+0.51%) |
Apr 03, 2019 | 8.732 | 8.776 | 8.618 | 8.681 | 92,025 | -0.03(-0.29%) |
Apr 02, 2019 | 8.713 | 8.808 | 8.687 | 8.707 | 97,182 | +0.01(+0.07%) |
Apr 01, 2019 | 8.713 | 8.713 | 8.668 | 8.700 | 66,813 | -0.01(-0.07%) |
Mar 29, 2019 | 8.713 | 8.713 | 8.542 | 8.707 | 195,530 | +0.03(+0.29%) |
Mar 28, 2019 | 8.656 | 8.681 | 8.611 | 8.681 | 57,354 | +0.04(+0.44%) |
Mar 27, 2019 | 8.611 | 8.662 | 8.599 | 8.643 | 48,699 | +0.03(+0.37%) |
Mar 26, 2019 | 8.504 | 8.630 | 8.504 | 8.611 | 75,502 | +0.10(+1.19%) |
Mar 25, 2019 | 8.434 | 8.554 | 8.428 | 8.510 | 54,808 | +0.05(+0.60%) |
Mar 22, 2019 | 8.554 | 8.632 | 8.447 | 8.459 | 158,128 | -0.13(-1.48%) |
Mar 21, 2019 | 8.529 | 8.656 | 8.529 | 8.586 | 51,095 | +0.03(+0.37%) |
Mar 20, 2019 | 8.523 | 8.611 | 8.466 | 8.554 | 120,883 | +0.00(+0.00%) |
Mar 19, 2019 | 8.567 | 8.567 | 8.497 | 8.554 | 65,102 | -0.01(-0.07%) |
Mar 18, 2019 | 8.510 | 8.592 | 8.510 | 8.561 | 39,450 | +0.03(+0.30%) |
Mar 15, 2019 | 8.504 | 8.580 | 8.497 | 8.535 | 140,769 | +0.01(+0.15%) |
Mar 14, 2019 | 8.542 | 8.580 | 8.478 | 8.523 | 156,277 | +0.03(+0.30%) |
Mar 13, 2019 | 8.417 | 8.522 | 8.417 | 8.497 | 161,900 | +0.09(+1.03%) |
Mar 12, 2019 | 8.423 | 8.485 | 8.398 | 8.411 | 176,735 | -0.01(-0.07%) |
Mar 11, 2019 | 8.306 | 8.466 | 8.306 | 8.417 | 62,421 | +0.11(+1.34%) |
Mar 08, 2019 | 8.244 | 8.383 | 8.244 | 8.306 | 54,128 | +0.04(+0.52%) |
Mar 07, 2019 | 8.293 | 8.380 | 8.262 | 8.262 | 90,348 | -0.02(-0.30%) |
Mar 06, 2019 | 8.231 | 8.361 | 8.231 | 8.287 | 85,851 | +0.03(+0.37%) |
Mar 05, 2019 | 8.281 | 8.281 | 8.200 | 8.256 | 18,176 | -0.01(-0.15%) |
Mar 04, 2019 | 8.268 | 8.299 | 8.202 | 8.268 | 33,858 | -0.02(-0.22%) |
Mar 01, 2019 | 8.207 | 8.349 | 8.107 | 8.287 | 78,042 | +0.10(+1.21%) |
Feb 28, 2019 | 8.151 | 8.244 | 8.126 | 8.188 | 69,613 | +0.04(+0.46%) |
Feb 27, 2019 | 8.058 | 8.157 | 7.971 | 8.151 | 47,858 | +0.07(+0.84%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.077 | 8.083 | 139,214 | -0.03(-0.38%) |
Feb 25, 2019 | 8.070 | 8.138 | 8.067 | 8.114 | 44,385 | +0.03(+0.38%) |
Feb 22, 2019 | 8.095 | 8.132 | 8.070 | 8.083 | 70,448 | +0.02(+0.23%) |
Feb 21, 2019 | 7.971 | 8.101 | 7.922 | 8.064 | 54,048 | +0.12(+1.48%) |
Feb 20, 2019 | 8.077 | 8.077 | 7.940 | 7.947 | 52,825 | -0.12(-1.46%) |
Feb 19, 2019 | 7.959 | 8.070 | 7.959 | 8.064 | 60,446 | +0.08(+1.01%) |
Feb 15, 2019 | 7.922 | 8.077 | 7.891 | 7.984 | 139,765 | +0.06(+0.70%) |
Feb 14, 2019 | 7.940 | 8.002 | 7.903 | 7.928 | 74,956 | -0.09(-1.08%) |
Feb 13, 2019 | 8.070 | 8.107 | 7.990 | 8.015 | 36,516 | -0.09(-1.14%) |
Feb 12, 2019 | 8.157 | 8.160 | 8.101 | 8.107 | 35,545 | -0.05(-0.61%) |
Feb 11, 2019 | 8.132 | 8.169 | 8.083 | 8.157 | 32,370 | -0.01(-0.08%) |
Feb 08, 2019 | 8.095 | 8.176 | 8.083 | 8.163 | 32,154 | +0.06(+0.69%) |
Feb 07, 2019 | 8.169 | 8.182 | 8.089 | 8.107 | 50,624 | -0.06(-0.68%) |
Feb 06, 2019 | 8.163 | 8.163 | 8.107 | 8.163 | 21,435 | -0.01(-0.15%) |
Feb 05, 2019 | 8.089 | 8.194 | 8.089 | 8.176 | 69,390 | +0.06(+0.69%) |
Feb 04, 2019 | 8.021 | 8.132 | 8.008 | 8.120 | 29,625 | +0.11(+1.39%) |