Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.231 | 8.362 | 8.224 | 8.279 | 696,444 | +0.03(+0.42%) |
Jun 27, 2019 | 8.120 | 8.245 | 8.100 | 8.245 | 304,555 | +0.12(+1.53%) |
Jun 26, 2019 | 8.286 | 8.314 | 8.113 | 8.120 | 190,515 | -0.18(-2.16%) |
Jun 25, 2019 | 8.355 | 8.424 | 8.286 | 8.300 | 189,395 | -0.07(-0.83%) |
Jun 24, 2019 | 8.597 | 8.597 | 8.321 | 8.369 | 272,185 | -0.18(-2.10%) |
Jun 21, 2019 | 8.624 | 8.624 | 8.535 | 8.548 | 325,557 | -0.12(-1.43%) |
Jun 20, 2019 | 8.631 | 8.700 | 8.611 | 8.673 | 200,913 | +0.04(+0.48%) |
Jun 19, 2019 | 8.604 | 8.666 | 8.500 | 8.631 | 216,110 | +0.04(+0.48%) |
Jun 18, 2019 | 8.569 | 8.618 | 8.514 | 8.590 | 230,772 | +0.05(+0.57%) |
Jun 17, 2019 | 8.473 | 8.542 | 8.431 | 8.542 | 159,046 | +0.06(+0.73%) |
Jun 14, 2019 | 8.521 | 8.521 | 8.452 | 8.479 | 195,798 | +0.01(+0.08%) |
Jun 13, 2019 | 8.403 | 8.490 | 8.403 | 8.473 | 230,472 | +0.08(+0.99%) |
Jun 12, 2019 | 8.307 | 8.403 | 8.307 | 8.390 | 246,178 | +0.05(+0.58%) |
Jun 11, 2019 | 8.265 | 8.355 | 8.217 | 8.341 | 332,982 | +0.08(+1.00%) |
Jun 10, 2019 | 8.286 | 8.286 | 8.196 | 8.258 | 198,000 | -0.01(-0.08%) |
Jun 07, 2019 | 8.231 | 8.279 | 8.210 | 8.265 | 327,730 | +0.06(+0.76%) |
Jun 06, 2019 | 8.203 | 8.258 | 8.093 | 8.203 | 198,814 | -0.03(-0.34%) |
Jun 05, 2019 | 8.148 | 8.231 | 8.093 | 8.231 | 180,195 | +0.10(+1.19%) |
Jun 04, 2019 | 8.113 | 8.176 | 8.003 | 8.134 | 169,345 | +0.03(+0.43%) |
Jun 03, 2019 | 8.148 | 8.169 | 7.982 | 8.100 | 240,317 | -0.04(-0.51%) |
May 31, 2019 | 8.141 | 8.169 | 7.980 | 8.141 | 231,568 | -0.03(-0.34%) |
May 30, 2019 | 8.189 | 8.248 | 8.141 | 8.169 | 154,270 | -0.01(-0.08%) |
May 29, 2019 | 8.231 | 8.252 | 8.155 | 8.176 | 255,096 | -0.11(-1.33%) |
May 28, 2019 | 8.183 | 8.307 | 8.183 | 8.286 | 477,592 | +0.10(+1.27%) |
May 24, 2019 | 8.238 | 8.279 | 8.141 | 8.183 | 167,847 | -0.05(-0.59%) |
May 23, 2019 | 8.169 | 8.231 | 8.107 | 8.231 | 183,470 | +0.02(+0.25%) |
May 22, 2019 | 8.203 | 8.265 | 8.196 | 8.210 | 182,865 | +0.01(+0.08%) |
May 21, 2019 | 8.245 | 8.265 | 8.189 | 8.203 | 212,483 | -0.03(-0.42%) |
May 20, 2019 | 8.321 | 8.348 | 8.238 | 8.238 | 167,039 | -0.10(-1.24%) |
May 17, 2019 | 8.321 | 8.390 | 8.301 | 8.341 | 344,819 | -0.01(-0.17%) |
May 16, 2019 | 8.279 | 8.410 | 8.262 | 8.355 | 270,511 | +0.08(+0.92%) |
May 15, 2019 | 8.231 | 8.307 | 8.231 | 8.279 | 272,562 | +0.02(+0.25%) |
May 14, 2019 | 8.252 | 8.265 | 8.210 | 8.258 | 303,733 | +0.01(+0.08%) |
May 13, 2019 | 8.189 | 8.279 | 8.189 | 8.252 | 205,488 | -0.01(-0.17%) |
May 10, 2019 | 8.169 | 8.279 | 8.148 | 8.265 | 320,633 | +0.10(+1.18%) |
May 09, 2019 | 8.148 | 8.245 | 8.024 | 8.169 | 418,417 | +0.02(+0.25%) |
May 08, 2019 | 8.127 | 8.238 | 8.113 | 8.148 | 269,013 | +0.03(+0.43%) |
May 07, 2019 | 8.176 | 8.231 | 8.051 | 8.113 | 280,803 | -0.09(-1.09%) |
May 06, 2019 | 8.120 | 8.252 | 8.099 | 8.203 | 367,999 | +0.00(+0.00%) |
May 03, 2019 | 8.065 | 8.286 | 7.955 | 8.203 | 411,581 | +0.32(+4.03%) |
May 02, 2019 | 7.899 | 8.072 | 7.848 | 7.886 | 262,876 | -0.05(-0.61%) |
May 01, 2019 | 7.989 | 8.058 | 7.886 | 7.934 | 219,889 | -0.08(-0.95%) |
Apr 30, 2019 | 8.058 | 8.058 | 7.989 | 8.010 | 239,563 | -0.03(-0.34%) |
Apr 29, 2019 | 7.968 | 8.072 | 7.941 | 8.037 | 319,268 | +0.10(+1.22%) |
Apr 26, 2019 | 7.886 | 7.968 | 7.851 | 7.941 | 301,952 | +0.10(+1.23%) |
Apr 25, 2019 | 7.844 | 7.879 | 7.713 | 7.844 | 345,514 | -0.02(-0.26%) |
Apr 24, 2019 | 7.706 | 7.913 | 7.699 | 7.865 | 251,573 | +0.20(+2.61%) |
Apr 23, 2019 | 7.554 | 7.699 | 7.520 | 7.665 | 254,056 | +0.15(+1.93%) |
Apr 22, 2019 | 7.568 | 7.611 | 7.464 | 7.520 | 254,040 | -0.05(-0.64%) |
Apr 18, 2019 | 7.485 | 7.623 | 7.485 | 7.568 | 218,679 | +0.08(+1.01%) |
Apr 17, 2019 | 7.665 | 7.705 | 7.464 | 7.492 | 393,200 | -0.13(-1.72%) |
Apr 16, 2019 | 7.782 | 7.823 | 7.589 | 7.623 | 344,417 | -0.18(-2.30%) |
Apr 15, 2019 | 7.858 | 7.899 | 7.720 | 7.803 | 316,500 | -0.03(-0.35%) |
Apr 12, 2019 | 7.796 | 7.858 | 7.761 | 7.830 | 228,962 | +0.01(+0.18%) |
Apr 11, 2019 | 7.803 | 7.885 | 7.768 | 7.817 | 279,640 | +0.03(+0.35%) |
Apr 10, 2019 | 8.051 | 8.106 | 7.768 | 7.789 | 633,722 | -0.20(-2.46%) |
Apr 09, 2019 | 7.952 | 8.038 | 7.884 | 7.986 | 653,793 | +0.04(+0.51%) |
Apr 08, 2019 | 7.918 | 7.986 | 7.852 | 7.945 | 380,528 | +0.07(+0.86%) |
Apr 05, 2019 | 7.844 | 7.934 | 7.830 | 7.877 | 269,964 | +0.04(+0.52%) |
Apr 04, 2019 | 7.844 | 7.959 | 7.783 | 7.837 | 475,849 | +0.01(+0.09%) |
Apr 03, 2019 | 7.769 | 7.880 | 7.722 | 7.830 | 335,895 | +0.09(+1.14%) |
Apr 02, 2019 | 7.776 | 7.776 | 7.624 | 7.742 | 267,446 | -0.01(-0.09%) |