Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.227 | 8.380 | 8.151 | 8.303 | 253,158 | +0.08(+0.93%) |
Apr 29, 2019 | 8.151 | 8.303 | 7.999 | 8.227 | 303,066 | +0.08(+0.93%) |
Apr 26, 2019 | 8.075 | 8.227 | 7.999 | 8.151 | 130,445 | +0.08(+0.94%) |
Apr 25, 2019 | 8.075 | 8.227 | 7.999 | 8.075 | 163,339 | -0.08(-0.93%) |
Apr 24, 2019 | 8.227 | 8.227 | 8.027 | 8.151 | 126,097 | +0.00(+0.00%) |
Apr 23, 2019 | 8.227 | 8.227 | 8.075 | 8.151 | 90,229 | +0.00(+0.00%) |
Apr 22, 2019 | 7.999 | 8.227 | 7.922 | 8.151 | 104,178 | +0.23(+2.88%) |
Apr 18, 2019 | 7.999 | 8.151 | 7.846 | 7.922 | 151,882 | -0.08(-0.95%) |
Apr 17, 2019 | 8.151 | 8.303 | 7.922 | 7.999 | 333,339 | -0.15(-1.87%) |
Apr 16, 2019 | 8.151 | 8.303 | 7.999 | 8.151 | 233,150 | +0.00(+0.00%) |
Apr 15, 2019 | 8.151 | 8.303 | 7.999 | 8.151 | 186,405 | +0.08(+0.94%) |
Apr 12, 2019 | 8.303 | 8.456 | 8.075 | 8.075 | 282,144 | -0.15(-1.85%) |
Apr 11, 2019 | 7.770 | 8.227 | 7.694 | 8.227 | 358,876 | +0.53(+6.93%) |
Apr 10, 2019 | 7.465 | 7.999 | 7.465 | 7.694 | 328,144 | +0.23(+3.06%) |
Apr 09, 2019 | 7.542 | 7.601 | 7.389 | 7.465 | 65,678 | -0.11(-1.42%) |
Apr 08, 2019 | 7.450 | 7.694 | 7.366 | 7.573 | 146,630 | +0.12(+1.65%) |
Apr 05, 2019 | 7.237 | 7.465 | 7.237 | 7.450 | 90,853 | +0.29(+4.03%) |
Apr 04, 2019 | 7.287 | 7.363 | 7.100 | 7.161 | 117,994 | -0.12(-1.61%) |
Apr 03, 2019 | 7.313 | 7.375 | 7.176 | 7.279 | 79,493 | +0.00(+0.00%) |
Apr 02, 2019 | 7.161 | 7.420 | 7.161 | 7.279 | 72,964 | -0.08(-1.07%) |
Apr 01, 2019 | 7.336 | 7.465 | 7.229 | 7.357 | 62,302 | -0.03(-0.44%) |
Mar 29, 2019 | 7.313 | 7.582 | 7.239 | 7.390 | 162,476 | +0.15(+2.02%) |
Mar 28, 2019 | 7.296 | 7.389 | 7.084 | 7.244 | 93,766 | -0.07(-0.90%) |
Mar 27, 2019 | 7.246 | 7.380 | 7.094 | 7.309 | 168,230 | +0.06(+0.89%) |
Mar 26, 2019 | 7.237 | 7.465 | 7.237 | 7.244 | 144,053 | -0.03(-0.36%) |
Mar 25, 2019 | 7.351 | 7.427 | 7.097 | 7.270 | 232,861 | -0.06(-0.78%) |
Mar 22, 2019 | 7.465 | 7.618 | 7.238 | 7.327 | 189,544 | -0.28(-3.72%) |
Mar 21, 2019 | 7.465 | 7.693 | 7.399 | 7.611 | 178,663 | +0.15(+1.95%) |
Mar 20, 2019 | 7.542 | 7.542 | 7.325 | 7.465 | 141,462 | -0.15(-2.00%) |
Mar 19, 2019 | 7.618 | 7.694 | 7.542 | 7.618 | 188,046 | +0.00(+0.00%) |
Mar 18, 2019 | 7.618 | 7.694 | 7.465 | 7.618 | 209,410 | +0.00(+0.00%) |
Mar 15, 2019 | 7.610 | 7.694 | 7.336 | 7.618 | 253,290 | +0.05(+0.73%) |
Mar 14, 2019 | 7.587 | 7.694 | 7.391 | 7.563 | 181,604 | -0.05(-0.72%) |
Mar 13, 2019 | 7.770 | 7.846 | 7.252 | 7.618 | 160,529 | -0.08(-0.99%) |
Mar 12, 2019 | 7.503 | 7.922 | 7.468 | 7.694 | 128,860 | +0.17(+2.29%) |
Mar 11, 2019 | 7.465 | 7.545 | 7.257 | 7.522 | 118,724 | +0.08(+1.04%) |
Mar 08, 2019 | 7.481 | 7.559 | 7.313 | 7.444 | 174,238 | +0.13(+1.79%) |
Mar 07, 2019 | 7.770 | 7.846 | 7.313 | 7.313 | 286,532 | -0.38(-4.95%) |
Mar 06, 2019 | 8.227 | 8.303 | 7.694 | 7.694 | 231,061 | -0.53(-6.48%) |
Mar 05, 2019 | 8.151 | 8.303 | 8.075 | 8.227 | 69,997 | +0.08(+0.93%) |
Mar 04, 2019 | 8.227 | 8.303 | 8.075 | 8.151 | 263,440 | -0.08(-0.93%) |
Mar 01, 2019 | 8.227 | 8.380 | 8.075 | 8.227 | 203,971 | +0.08(+0.93%) |
Feb 28, 2019 | 8.303 | 8.380 | 8.151 | 8.151 | 175,448 | -0.08(-0.93%) |
Feb 27, 2019 | 8.075 | 8.303 | 7.999 | 8.227 | 106,720 | +0.15(+1.89%) |
Feb 26, 2019 | 8.075 | 8.227 | 7.999 | 8.075 | 64,581 | +0.08(+0.95%) |
Feb 25, 2019 | 8.151 | 8.303 | 7.846 | 7.999 | 167,092 | -0.30(-3.67%) |
Feb 22, 2019 | 8.075 | 8.303 | 7.694 | 8.303 | 261,705 | +0.23(+2.83%) |
Feb 21, 2019 | 8.380 | 8.456 | 8.075 | 8.075 | 529,933 | +0.00(+0.00%) |
Feb 20, 2019 | 8.075 | 8.227 | 7.999 | 8.075 | 187,628 | +0.00(+0.00%) |
Feb 19, 2019 | 8.151 | 8.227 | 7.846 | 8.075 | 177,389 | +0.00(+0.00%) |
Feb 15, 2019 | 7.999 | 8.227 | 7.922 | 8.075 | 245,374 | +0.08(+0.95%) |
Feb 14, 2019 | 7.999 | 8.075 | 7.922 | 7.999 | 113,423 | +0.00(+0.00%) |
Feb 13, 2019 | 7.846 | 7.999 | 7.770 | 7.999 | 197,678 | +0.15(+1.94%) |
Feb 12, 2019 | 7.618 | 7.846 | 7.313 | 7.846 | 200,719 | +0.43(+5.87%) |
Feb 11, 2019 | 7.161 | 7.442 | 6.856 | 7.411 | 214,277 | +0.33(+4.61%) |
Feb 08, 2019 | 7.161 | 7.313 | 6.932 | 7.084 | 111,122 | -0.08(-1.10%) |
Feb 07, 2019 | 7.465 | 7.465 | 7.084 | 7.163 | 248,685 | -0.30(-4.05%) |
Feb 06, 2019 | 7.694 | 7.770 | 7.446 | 7.465 | 123,515 | -0.15(-2.00%) |
Feb 05, 2019 | 7.694 | 7.846 | 7.611 | 7.618 | 101,232 | -0.08(-0.99%) |
Feb 04, 2019 | 7.694 | 7.846 | 7.694 | 7.694 | 89,428 | -0.15(-1.94%) |