Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.969 | 8.117 | 7.896 | 8.043 | 261,345 | +0.07(+0.93%) |
Apr 29, 2019 | 7.896 | 8.043 | 7.748 | 7.969 | 312,866 | +0.07(+0.93%) |
Apr 26, 2019 | 7.822 | 7.969 | 7.748 | 7.896 | 134,663 | +0.07(+0.94%) |
Apr 25, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 168,621 | -0.07(-0.93%) |
Apr 24, 2019 | 7.969 | 7.969 | 7.775 | 7.896 | 130,175 | +0.00(+0.00%) |
Apr 23, 2019 | 7.969 | 7.969 | 7.822 | 7.896 | 93,147 | +0.00(+0.00%) |
Apr 22, 2019 | 7.748 | 7.969 | 7.674 | 7.896 | 107,547 | +0.22(+2.88%) |
Apr 18, 2019 | 7.748 | 7.896 | 7.600 | 7.674 | 156,793 | -0.07(-0.95%) |
Apr 17, 2019 | 7.896 | 8.043 | 7.674 | 7.748 | 344,118 | -0.15(-1.87%) |
Apr 16, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 240,690 | +0.00(+0.00%) |
Apr 15, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 192,433 | +0.07(+0.94%) |
Apr 12, 2019 | 8.043 | 8.191 | 7.822 | 7.822 | 291,268 | -0.15(-1.85%) |
Apr 11, 2019 | 7.527 | 7.969 | 7.453 | 7.969 | 370,481 | +0.52(+6.93%) |
Apr 10, 2019 | 7.232 | 7.748 | 7.232 | 7.453 | 338,755 | +0.22(+3.06%) |
Apr 09, 2019 | 7.305 | 7.363 | 7.158 | 7.232 | 67,802 | -0.10(-1.42%) |
Apr 08, 2019 | 7.217 | 7.453 | 7.136 | 7.336 | 151,372 | +0.12(+1.65%) |
Apr 05, 2019 | 7.010 | 7.232 | 7.010 | 7.217 | 93,791 | +0.28(+4.03%) |
Apr 04, 2019 | 7.059 | 7.133 | 6.877 | 6.937 | 121,809 | -0.11(-1.61%) |
Apr 03, 2019 | 7.084 | 7.144 | 6.951 | 7.051 | 82,064 | +0.00(+0.00%) |
Apr 02, 2019 | 6.936 | 7.187 | 6.936 | 7.051 | 75,324 | -0.08(-1.07%) |
Apr 01, 2019 | 7.106 | 7.232 | 7.003 | 7.127 | 64,317 | -0.03(-0.44%) |
Mar 29, 2019 | 7.084 | 7.344 | 7.012 | 7.158 | 167,730 | +0.14(+2.02%) |
Mar 28, 2019 | 7.068 | 7.158 | 6.863 | 7.017 | 96,799 | -0.06(-0.90%) |
Mar 27, 2019 | 7.019 | 7.149 | 6.871 | 7.080 | 173,670 | +0.06(+0.89%) |
Mar 26, 2019 | 7.010 | 7.232 | 7.010 | 7.018 | 148,711 | -0.03(-0.36%) |
Mar 25, 2019 | 7.121 | 7.194 | 6.875 | 7.043 | 240,391 | -0.06(-0.78%) |
Mar 22, 2019 | 7.232 | 7.379 | 7.012 | 7.098 | 195,673 | -0.27(-3.72%) |
Mar 21, 2019 | 7.232 | 7.452 | 7.167 | 7.372 | 184,440 | +0.14(+1.95%) |
Mar 20, 2019 | 7.305 | 7.305 | 7.096 | 7.232 | 146,037 | -0.15(-2.00%) |
Mar 19, 2019 | 7.379 | 7.453 | 7.305 | 7.379 | 194,127 | +0.00(+0.00%) |
Mar 18, 2019 | 7.379 | 7.453 | 7.231 | 7.379 | 216,181 | +0.00(+0.00%) |
Mar 15, 2019 | 7.372 | 7.453 | 7.106 | 7.379 | 261,481 | +0.05(+0.73%) |
Mar 14, 2019 | 7.350 | 7.453 | 7.160 | 7.326 | 187,476 | -0.05(-0.72%) |
Mar 13, 2019 | 7.527 | 7.600 | 7.025 | 7.379 | 165,720 | -0.07(-0.99%) |
Mar 12, 2019 | 7.268 | 7.674 | 7.234 | 7.453 | 133,026 | +0.17(+2.29%) |
Mar 11, 2019 | 7.232 | 7.309 | 7.029 | 7.286 | 122,563 | +0.08(+1.04%) |
Mar 08, 2019 | 7.246 | 7.322 | 7.084 | 7.211 | 179,872 | +0.13(+1.79%) |
Mar 07, 2019 | 7.527 | 7.600 | 7.084 | 7.084 | 295,798 | -0.37(-4.95%) |
Mar 06, 2019 | 7.969 | 8.043 | 7.453 | 7.453 | 238,533 | -0.52(-6.48%) |
Mar 05, 2019 | 7.896 | 8.043 | 7.822 | 7.969 | 72,260 | +0.07(+0.93%) |
Mar 04, 2019 | 7.969 | 8.043 | 7.822 | 7.896 | 271,959 | -0.07(-0.93%) |
Mar 01, 2019 | 7.969 | 8.117 | 7.822 | 7.969 | 210,567 | +0.07(+0.93%) |
Feb 28, 2019 | 8.043 | 8.117 | 7.896 | 7.896 | 181,122 | -0.07(-0.93%) |
Feb 27, 2019 | 7.822 | 8.043 | 7.748 | 7.969 | 110,171 | +0.15(+1.89%) |
Feb 26, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 66,669 | +0.07(+0.95%) |
Feb 25, 2019 | 7.896 | 8.043 | 7.600 | 7.748 | 172,495 | -0.30(-3.67%) |
Feb 22, 2019 | 7.822 | 8.043 | 7.453 | 8.043 | 270,167 | +0.22(+2.83%) |
Feb 21, 2019 | 8.117 | 8.191 | 7.822 | 7.822 | 547,069 | +0.00(+0.00%) |
Feb 20, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 193,696 | +0.00(+0.00%) |
Feb 19, 2019 | 7.896 | 7.969 | 7.600 | 7.822 | 183,125 | +0.00(+0.00%) |
Feb 15, 2019 | 7.748 | 7.969 | 7.674 | 7.822 | 253,309 | +0.07(+0.95%) |
Feb 14, 2019 | 7.748 | 7.822 | 7.674 | 7.748 | 117,090 | +0.00(+0.00%) |
Feb 13, 2019 | 7.600 | 7.748 | 7.527 | 7.748 | 204,070 | +0.15(+1.94%) |
Feb 12, 2019 | 7.379 | 7.600 | 7.084 | 7.600 | 207,210 | +0.42(+5.87%) |
Feb 11, 2019 | 6.936 | 7.209 | 6.641 | 7.179 | 221,206 | +0.32(+4.61%) |
Feb 08, 2019 | 6.936 | 7.084 | 6.715 | 6.863 | 114,715 | -0.08(-1.10%) |
Feb 07, 2019 | 7.232 | 7.232 | 6.863 | 6.939 | 256,727 | -0.29(-4.05%) |
Feb 06, 2019 | 7.453 | 7.527 | 7.213 | 7.232 | 127,510 | -0.15(-2.00%) |
Feb 05, 2019 | 7.453 | 7.600 | 7.372 | 7.379 | 104,506 | -0.07(-0.99%) |
Feb 04, 2019 | 7.453 | 7.600 | 7.453 | 7.453 | 92,320 | -0.15(-1.94%) |