Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.647 | 7.011 | 6.472 | 6.997 | 395,675 | +0.33(+4.93%) |
Apr 29, 2019 | 6.731 | 6.885 | 6.647 | 6.668 | 450,806 | -0.07(-1.04%) |
Apr 26, 2019 | 6.570 | 6.815 | 6.535 | 6.738 | 510,805 | +0.22(+3.44%) |
Apr 25, 2019 | 6.703 | 6.703 | 5.954 | 6.514 | 2,053,779 | -0.30(-4.41%) |
Apr 24, 2019 | 7.808 | 7.808 | 6.766 | 6.815 | 792,811 | -1.07(-13.58%) |
Apr 23, 2019 | 7.899 | 8.004 | 7.724 | 7.885 | 488,070 | +0.00(+0.00%) |
Apr 22, 2019 | 7.885 | 8.004 | 7.738 | 7.885 | 179,036 | +0.03(+0.36%) |
Apr 18, 2019 | 8.249 | 8.263 | 7.815 | 7.857 | 247,541 | -0.34(-4.18%) |
Apr 17, 2019 | 8.291 | 8.361 | 8.158 | 8.200 | 499,208 | +0.03(+0.43%) |
Apr 16, 2019 | 8.368 | 8.438 | 8.144 | 8.165 | 588,728 | -0.24(-2.91%) |
Apr 15, 2019 | 7.906 | 8.536 | 7.878 | 8.410 | 700,951 | +0.55(+6.94%) |
Apr 12, 2019 | 7.536 | 8.123 | 7.536 | 7.864 | 508,375 | +0.30(+3.98%) |
Apr 11, 2019 | 7.550 | 7.641 | 7.487 | 7.564 | 380,627 | -0.04(-0.55%) |
Apr 10, 2019 | 7.515 | 7.620 | 7.452 | 7.606 | 338,190 | +0.10(+1.30%) |
Apr 09, 2019 | 7.557 | 7.606 | 7.354 | 7.508 | 162,957 | -0.05(-0.65%) |
Apr 08, 2019 | 7.633 | 7.708 | 7.473 | 7.557 | 123,112 | -0.06(-0.83%) |
Apr 05, 2019 | 7.668 | 7.787 | 7.557 | 7.620 | 326,149 | -0.01(-0.09%) |
Apr 04, 2019 | 7.641 | 7.745 | 7.529 | 7.627 | 250,085 | +0.01(+0.09%) |
Apr 03, 2019 | 7.752 | 7.815 | 7.613 | 7.620 | 336,546 | -0.06(-0.73%) |
Apr 02, 2019 | 7.780 | 7.836 | 7.571 | 7.675 | 236,734 | -0.06(-0.72%) |
Apr 01, 2019 | 7.773 | 7.857 | 7.620 | 7.731 | 341,419 | +0.07(+0.91%) |
Mar 29, 2019 | 7.759 | 7.759 | 7.487 | 7.661 | 377,315 | -0.01(-0.09%) |
Mar 28, 2019 | 7.557 | 7.864 | 7.557 | 7.668 | 633,907 | +0.08(+1.01%) |
Mar 27, 2019 | 7.703 | 7.703 | 7.305 | 7.592 | 995,847 | -0.24(-3.13%) |
Mar 26, 2019 | 8.284 | 8.340 | 7.675 | 7.836 | 1,611,949 | -0.31(-3.78%) |
Mar 25, 2019 | 7.906 | 8.228 | 7.899 | 8.144 | 1,922,762 | +0.23(+2.92%) |
Mar 22, 2019 | 8.165 | 8.165 | 7.878 | 7.913 | 995,741 | -0.41(-4.96%) |
Mar 21, 2019 | 8.725 | 8.942 | 8.218 | 8.326 | 450,204 | -0.47(-5.33%) |
Mar 20, 2019 | 8.907 | 8.928 | 8.537 | 8.795 | 280,099 | -0.12(-1.33%) |
Mar 19, 2019 | 8.921 | 9.222 | 8.851 | 8.914 | 418,530 | +0.10(+1.11%) |
Mar 18, 2019 | 8.676 | 8.879 | 8.571 | 8.816 | 384,280 | +0.13(+1.53%) |
Mar 15, 2019 | 8.410 | 8.872 | 8.400 | 8.683 | 852,819 | +0.27(+3.24%) |
Mar 14, 2019 | 8.438 | 8.592 | 8.165 | 8.410 | 413,413 | -0.01(-0.17%) |
Mar 13, 2019 | 8.466 | 8.583 | 8.228 | 8.424 | 369,945 | -0.06(-0.74%) |
Mar 12, 2019 | 8.550 | 8.746 | 8.417 | 8.487 | 436,611 | -0.07(-0.82%) |
Mar 11, 2019 | 8.438 | 8.709 | 8.438 | 8.557 | 501,632 | +0.22(+2.60%) |
Mar 08, 2019 | 7.620 | 8.417 | 7.620 | 8.340 | 864,395 | +0.89(+11.92%) |
Mar 07, 2019 | 7.703 | 7.850 | 7.389 | 7.452 | 831,340 | -0.25(-3.27%) |
Mar 06, 2019 | 7.871 | 8.004 | 7.627 | 7.703 | 725,720 | -0.15(-1.87%) |
Mar 05, 2019 | 7.850 | 7.857 | 7.752 | 7.850 | 212,197 | +0.06(+0.81%) |
Mar 04, 2019 | 7.724 | 7.899 | 7.724 | 7.787 | 373,045 | +0.09(+1.18%) |
Mar 01, 2019 | 7.885 | 8.130 | 7.571 | 7.696 | 1,099,217 | -0.16(-2.05%) |
Feb 28, 2019 | 7.976 | 8.130 | 7.780 | 7.857 | 1,052,825 | -0.12(-1.49%) |
Feb 27, 2019 | 8.060 | 8.179 | 7.675 | 7.976 | 661,214 | -0.13(-1.64%) |
Feb 26, 2019 | 8.074 | 8.246 | 8.074 | 8.109 | 215,320 | -0.01(-0.09%) |
Feb 25, 2019 | 8.214 | 8.277 | 8.025 | 8.116 | 258,934 | -0.01(-0.17%) |
Feb 22, 2019 | 7.899 | 8.270 | 7.787 | 8.130 | 283,129 | +0.29(+3.75%) |
Feb 21, 2019 | 7.731 | 7.899 | 7.668 | 7.836 | 471,231 | +0.07(+0.90%) |
Feb 20, 2019 | 7.822 | 7.913 | 7.620 | 7.766 | 1,193,087 | +0.00(+0.00%) |
Feb 19, 2019 | 8.214 | 8.340 | 7.703 | 7.766 | 532,875 | -0.45(-5.45%) |
Feb 15, 2019 | 8.291 | 8.396 | 8.137 | 8.214 | 305,139 | -0.09(-1.10%) |
Feb 14, 2019 | 8.060 | 8.389 | 7.983 | 8.305 | 192,375 | +0.22(+2.68%) |
Feb 13, 2019 | 8.312 | 8.394 | 8.081 | 8.088 | 237,491 | -0.24(-2.86%) |
Feb 12, 2019 | 8.410 | 8.515 | 8.312 | 8.326 | 388,623 | -0.03(-0.33%) |
Feb 11, 2019 | 8.396 | 8.473 | 8.242 | 8.354 | 196,381 | -0.04(-0.50%) |
Feb 08, 2019 | 8.326 | 8.417 | 8.193 | 8.396 | 166,790 | +0.00(+0.00%) |
Feb 07, 2019 | 8.809 | 8.851 | 8.263 | 8.396 | 416,465 | -0.34(-3.92%) |
Feb 06, 2019 | 8.942 | 9.124 | 8.690 | 8.739 | 262,964 | -0.33(-3.63%) |
Feb 05, 2019 | 9.082 | 9.180 | 8.982 | 9.068 | 279,578 | +0.00(+0.00%) |
Feb 04, 2019 | 8.907 | 9.180 | 8.907 | 9.068 | 260,323 | +0.08(+0.86%) |