Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.067 | 8.081 | 8.033 | 8.074 | 345,326 | +0.03(+0.34%) |
Apr 29, 2019 | 8.054 | 8.074 | 8.047 | 8.047 | 344,236 | -0.01(-0.09%) |
Apr 26, 2019 | 8.054 | 8.060 | 8.040 | 8.054 | 300,219 | +0.00(+0.00%) |
Apr 25, 2019 | 8.054 | 8.060 | 8.005 | 8.054 | 195,647 | +0.02(+0.26%) |
Apr 24, 2019 | 8.060 | 8.081 | 8.026 | 8.033 | 289,874 | -0.01(-0.09%) |
Apr 23, 2019 | 8.067 | 8.067 | 8.019 | 8.040 | 331,261 | -0.04(-0.51%) |
Apr 22, 2019 | 8.047 | 8.081 | 8.026 | 8.081 | 290,903 | +0.04(+0.51%) |
Apr 18, 2019 | 8.081 | 8.095 | 8.005 | 8.040 | 328,742 | -0.03(-0.34%) |
Apr 17, 2019 | 8.088 | 8.088 | 8.054 | 8.067 | 190,215 | -0.01(-0.09%) |
Apr 16, 2019 | 8.088 | 8.095 | 8.067 | 8.074 | 301,098 | -0.02(-0.25%) |
Apr 15, 2019 | 8.095 | 8.095 | 8.074 | 8.095 | 183,643 | +0.01(+0.17%) |
Apr 12, 2019 | 8.081 | 8.102 | 8.081 | 8.081 | 277,081 | +0.00(+0.00%) |
Apr 11, 2019 | 8.054 | 8.081 | 8.040 | 8.081 | 225,695 | +0.03(+0.34%) |
Apr 10, 2019 | 8.012 | 8.054 | 8.012 | 8.054 | 205,489 | +0.03(+0.43%) |
Apr 09, 2019 | 8.033 | 8.040 | 8.005 | 8.019 | 249,559 | +0.00(+0.00%) |
Apr 08, 2019 | 8.012 | 8.033 | 7.991 | 8.019 | 467,952 | +0.01(+0.09%) |
Apr 05, 2019 | 7.971 | 8.012 | 7.964 | 8.012 | 1,358,046 | +0.05(+0.69%) |
Apr 04, 2019 | 7.971 | 7.981 | 7.950 | 7.957 | 258,111 | -0.01(-0.17%) |
Apr 03, 2019 | 7.978 | 7.992 | 7.957 | 7.971 | 156,524 | -0.01(-0.09%) |
Apr 02, 2019 | 7.964 | 7.985 | 7.951 | 7.978 | 231,888 | +0.01(+0.17%) |
Apr 01, 2019 | 7.944 | 7.964 | 7.944 | 7.964 | 281,999 | +0.05(+0.60%) |
Mar 29, 2019 | 7.923 | 7.951 | 7.917 | 7.917 | 347,560 | +0.01(+0.09%) |
Mar 28, 2019 | 7.944 | 7.944 | 7.903 | 7.910 | 133,388 | -0.02(-0.26%) |
Mar 27, 2019 | 7.944 | 7.951 | 7.924 | 7.930 | 238,596 | -0.01(-0.09%) |
Mar 26, 2019 | 7.917 | 7.964 | 7.904 | 7.937 | 229,354 | +0.05(+0.69%) |
Mar 25, 2019 | 7.896 | 7.903 | 7.855 | 7.882 | 183,419 | -0.03(-0.43%) |
Mar 22, 2019 | 7.937 | 7.937 | 7.903 | 7.917 | 188,566 | -0.03(-0.43%) |
Mar 21, 2019 | 7.917 | 7.971 | 7.917 | 7.951 | 177,055 | +0.03(+0.43%) |
Mar 20, 2019 | 7.957 | 7.964 | 7.910 | 7.917 | 441,254 | -0.04(-0.51%) |
Mar 19, 2019 | 7.957 | 7.971 | 7.944 | 7.957 | 182,186 | +0.01(+0.17%) |
Mar 18, 2019 | 7.957 | 7.978 | 7.944 | 7.944 | 287,097 | -0.02(-0.26%) |
Mar 15, 2019 | 7.957 | 7.978 | 7.937 | 7.964 | 203,353 | +0.03(+0.34%) |
Mar 14, 2019 | 7.937 | 7.951 | 7.923 | 7.937 | 160,470 | -0.01(-0.17%) |
Mar 13, 2019 | 7.957 | 7.964 | 7.937 | 7.951 | 291,770 | +0.01(+0.09%) |
Mar 12, 2019 | 7.930 | 7.950 | 7.910 | 7.944 | 452,068 | -0.01(-0.09%) |
Mar 11, 2019 | 7.923 | 7.951 | 7.923 | 7.951 | 235,501 | +0.03(+0.34%) |
Mar 08, 2019 | 7.910 | 7.923 | 7.896 | 7.923 | 298,515 | +0.00(+0.00%) |
Mar 07, 2019 | 7.937 | 7.953 | 7.910 | 7.923 | 282,715 | -0.02(-0.26%) |
Mar 06, 2019 | 7.985 | 7.998 | 7.930 | 7.944 | 276,665 | -0.05(-0.59%) |
Mar 05, 2019 | 7.978 | 7.991 | 7.957 | 7.991 | 438,134 | +0.01(+0.17%) |
Mar 04, 2019 | 7.937 | 7.978 | 7.930 | 7.978 | 427,433 | +0.05(+0.60%) |
Mar 01, 2019 | 7.937 | 7.937 | 7.917 | 7.930 | 283,813 | +0.01(+0.09%) |
Feb 28, 2019 | 7.910 | 7.924 | 7.890 | 7.924 | 255,538 | +0.01(+0.17%) |
Feb 27, 2019 | 7.842 | 7.910 | 7.828 | 7.910 | 259,217 | +0.08(+1.04%) |
Feb 26, 2019 | 7.849 | 7.856 | 7.824 | 7.828 | 193,426 | -0.04(-0.52%) |
Feb 25, 2019 | 7.835 | 7.869 | 7.822 | 7.869 | 275,592 | +0.05(+0.70%) |
Feb 22, 2019 | 7.781 | 7.822 | 7.781 | 7.815 | 233,442 | +0.02(+0.26%) |
Feb 21, 2019 | 7.822 | 7.825 | 7.781 | 7.795 | 182,639 | -0.03(-0.35%) |
Feb 20, 2019 | 7.835 | 7.840 | 7.795 | 7.822 | 338,347 | -0.01(-0.17%) |
Feb 19, 2019 | 7.808 | 7.842 | 7.788 | 7.835 | 323,077 | +0.03(+0.35%) |
Feb 15, 2019 | 7.788 | 7.808 | 7.761 | 7.808 | 209,583 | +0.06(+0.79%) |
Feb 14, 2019 | 7.767 | 7.774 | 7.740 | 7.747 | 219,996 | -0.03(-0.35%) |
Feb 13, 2019 | 7.761 | 7.795 | 7.754 | 7.774 | 255,399 | +0.01(+0.17%) |
Feb 12, 2019 | 7.767 | 7.795 | 7.754 | 7.761 | 247,315 | +0.00(+0.00%) |
Feb 11, 2019 | 7.767 | 7.774 | 7.733 | 7.761 | 186,579 | -0.01(-0.17%) |
Feb 08, 2019 | 7.747 | 7.774 | 7.703 | 7.774 | 282,193 | +0.03(+0.35%) |
Feb 07, 2019 | 7.767 | 7.767 | 7.713 | 7.747 | 214,548 | -0.03(-0.44%) |
Feb 06, 2019 | 7.741 | 7.781 | 7.727 | 7.781 | 273,304 | +0.03(+0.35%) |
Feb 05, 2019 | 7.754 | 7.788 | 7.714 | 7.754 | 349,398 | +0.01(+0.09%) |
Feb 04, 2019 | 7.768 | 7.774 | 7.734 | 7.747 | 333,890 | +0.00(+0.00%) |