Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.448 | 8.549 | 8.359 | 8.519 | 124,194 | +0.08(+0.92%) |
Apr 29, 2019 | 8.388 | 8.442 | 8.388 | 8.442 | 58,582 | +0.04(+0.42%) |
Apr 26, 2019 | 8.388 | 8.442 | 8.371 | 8.406 | 62,193 | +0.03(+0.36%) |
Apr 25, 2019 | 8.388 | 8.388 | 8.287 | 8.376 | 33,787 | -0.02(-0.21%) |
Apr 24, 2019 | 8.329 | 8.406 | 8.329 | 8.394 | 60,828 | +0.07(+0.79%) |
Apr 23, 2019 | 8.240 | 8.368 | 8.240 | 8.329 | 119,908 | +0.08(+1.01%) |
Apr 22, 2019 | 8.228 | 8.263 | 8.210 | 8.246 | 51,850 | +0.00(+0.00%) |
Apr 18, 2019 | 8.192 | 8.281 | 8.186 | 8.246 | 28,911 | +0.03(+0.36%) |
Apr 17, 2019 | 8.198 | 8.252 | 8.122 | 8.216 | 84,011 | +0.01(+0.07%) |
Apr 16, 2019 | 8.240 | 8.258 | 8.204 | 8.210 | 36,352 | -0.01(-0.07%) |
Apr 15, 2019 | 8.174 | 8.234 | 8.142 | 8.216 | 38,941 | +0.05(+0.66%) |
Apr 12, 2019 | 8.252 | 8.252 | 8.150 | 8.162 | 57,654 | -0.07(-0.87%) |
Apr 11, 2019 | 8.156 | 8.269 | 8.139 | 8.234 | 109,011 | +0.10(+1.17%) |
Apr 10, 2019 | 8.127 | 8.180 | 8.127 | 8.139 | 28,934 | +0.01(+0.15%) |
Apr 09, 2019 | 8.180 | 8.198 | 8.127 | 8.127 | 55,519 | -0.07(-0.80%) |
Apr 08, 2019 | 8.156 | 8.228 | 8.156 | 8.192 | 41,847 | -0.01(-0.07%) |
Apr 05, 2019 | 8.210 | 8.246 | 8.139 | 8.198 | 91,440 | +0.01(+0.07%) |
Apr 04, 2019 | 8.150 | 8.228 | 8.150 | 8.192 | 54,534 | +0.04(+0.51%) |
Apr 03, 2019 | 8.198 | 8.240 | 8.091 | 8.150 | 98,017 | -0.02(-0.29%) |
Apr 02, 2019 | 8.180 | 8.269 | 8.156 | 8.174 | 103,511 | +0.01(+0.07%) |
Apr 01, 2019 | 8.180 | 8.180 | 8.139 | 8.168 | 71,164 | -0.01(-0.07%) |
Mar 29, 2019 | 8.180 | 8.180 | 8.020 | 8.174 | 208,262 | +0.02(+0.29%) |
Mar 28, 2019 | 8.127 | 8.150 | 8.085 | 8.150 | 61,088 | +0.04(+0.44%) |
Mar 27, 2019 | 8.085 | 8.133 | 8.073 | 8.115 | 51,870 | +0.03(+0.37%) |
Mar 26, 2019 | 7.984 | 8.103 | 7.984 | 8.085 | 80,419 | +0.10(+1.19%) |
Mar 25, 2019 | 7.918 | 8.031 | 7.912 | 7.990 | 58,377 | +0.05(+0.60%) |
Mar 22, 2019 | 8.031 | 8.105 | 7.930 | 7.942 | 168,425 | -0.12(-1.48%) |
Mar 21, 2019 | 8.008 | 8.127 | 8.008 | 8.061 | 54,422 | +0.03(+0.37%) |
Mar 20, 2019 | 8.002 | 8.085 | 7.948 | 8.031 | 128,754 | +0.00(+0.00%) |
Mar 19, 2019 | 8.043 | 8.043 | 7.978 | 8.031 | 69,341 | -0.01(-0.07%) |
Mar 18, 2019 | 7.990 | 8.067 | 7.990 | 8.037 | 42,018 | +0.02(+0.30%) |
Mar 15, 2019 | 7.984 | 8.055 | 7.978 | 8.014 | 149,935 | +0.01(+0.15%) |
Mar 14, 2019 | 8.020 | 8.055 | 7.960 | 8.002 | 166,453 | +0.02(+0.30%) |
Mar 13, 2019 | 7.902 | 8.001 | 7.902 | 7.978 | 172,442 | +0.08(+1.03%) |
Mar 12, 2019 | 7.908 | 7.966 | 7.885 | 7.897 | 188,243 | -0.01(-0.07%) |
Mar 11, 2019 | 7.798 | 7.949 | 7.798 | 7.902 | 66,485 | +0.10(+1.34%) |
Mar 08, 2019 | 7.740 | 7.870 | 7.740 | 7.798 | 57,653 | +0.04(+0.52%) |
Mar 07, 2019 | 7.786 | 7.867 | 7.757 | 7.757 | 96,231 | -0.02(-0.30%) |
Mar 06, 2019 | 7.728 | 7.850 | 7.728 | 7.780 | 91,442 | +0.03(+0.37%) |
Mar 05, 2019 | 7.775 | 7.775 | 7.699 | 7.751 | 19,359 | -0.01(-0.15%) |
Mar 04, 2019 | 7.763 | 7.792 | 7.701 | 7.763 | 36,063 | -0.02(-0.22%) |
Mar 01, 2019 | 7.705 | 7.838 | 7.612 | 7.780 | 83,124 | +0.09(+1.21%) |
Feb 28, 2019 | 7.653 | 7.740 | 7.629 | 7.687 | 74,146 | +0.03(+0.46%) |
Feb 27, 2019 | 7.565 | 7.658 | 7.484 | 7.653 | 50,974 | +0.06(+0.84%) |
Feb 26, 2019 | 7.623 | 7.623 | 7.583 | 7.589 | 148,280 | -0.03(-0.38%) |
Feb 25, 2019 | 7.577 | 7.641 | 7.574 | 7.618 | 47,276 | +0.03(+0.38%) |
Feb 22, 2019 | 7.600 | 7.635 | 7.577 | 7.589 | 75,035 | +0.02(+0.23%) |
Feb 21, 2019 | 7.484 | 7.606 | 7.438 | 7.571 | 57,567 | +0.11(+1.48%) |
Feb 20, 2019 | 7.583 | 7.583 | 7.455 | 7.461 | 56,264 | -0.11(-1.46%) |
Feb 19, 2019 | 7.472 | 7.577 | 7.472 | 7.571 | 64,382 | +0.08(+1.01%) |
Feb 15, 2019 | 7.438 | 7.583 | 7.408 | 7.496 | 148,866 | +0.05(+0.70%) |
Feb 14, 2019 | 7.455 | 7.513 | 7.420 | 7.443 | 79,837 | -0.08(-1.08%) |
Feb 13, 2019 | 7.577 | 7.612 | 7.501 | 7.525 | 38,894 | -0.09(-1.15%) |
Feb 12, 2019 | 7.658 | 7.661 | 7.606 | 7.612 | 37,860 | -0.05(-0.61%) |
Feb 11, 2019 | 7.635 | 7.670 | 7.589 | 7.658 | 34,478 | -0.01(-0.08%) |
Feb 08, 2019 | 7.600 | 7.676 | 7.589 | 7.664 | 34,248 | +0.05(+0.69%) |
Feb 07, 2019 | 7.670 | 7.682 | 7.594 | 7.612 | 53,920 | -0.05(-0.68%) |
Feb 06, 2019 | 7.664 | 7.664 | 7.612 | 7.664 | 22,830 | -0.01(-0.15%) |
Feb 05, 2019 | 7.594 | 7.693 | 7.594 | 7.676 | 73,908 | +0.05(+0.69%) |
Feb 04, 2019 | 7.530 | 7.635 | 7.519 | 7.623 | 31,554 | +0.10(+1.39%) |