Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.795 | 7.926 | 7.780 | 7.890 | 266,914 | -0.19(-2.35%) |
Apr 29, 2019 | 8.065 | 8.080 | 8.020 | 8.080 | 205,332 | +0.08(+1.06%) |
Apr 26, 2019 | 8.020 | 8.030 | 7.960 | 7.995 | 266,900 | -0.23(-2.74%) |
Apr 25, 2019 | 8.290 | 8.310 | 8.200 | 8.220 | 1,073,079 | -0.35(-4.14%) |
Apr 24, 2019 | 8.610 | 8.640 | 8.520 | 8.575 | 199,030 | -0.15(-1.66%) |
Apr 23, 2019 | 8.650 | 8.730 | 8.620 | 8.720 | 99,029 | -0.06(-0.68%) |
Apr 22, 2019 | 8.786 | 8.790 | 8.700 | 8.780 | 91,904 | +0.03(+0.34%) |
Apr 18, 2019 | 8.775 | 8.810 | 8.740 | 8.750 | 132,200 | -0.12(-1.35%) |
Apr 17, 2019 | 8.890 | 8.910 | 8.800 | 8.870 | 115,525 | +0.21(+2.42%) |
Apr 16, 2019 | 8.640 | 8.700 | 8.620 | 8.660 | 229,267 | +0.02(+0.23%) |
Apr 15, 2019 | 8.630 | 8.640 | 8.590 | 8.640 | 900,501 | -0.05(-0.58%) |
Apr 12, 2019 | 8.660 | 8.690 | 8.588 | 8.690 | 484,800 | +0.33(+4.01%) |
Apr 11, 2019 | 8.400 | 8.407 | 8.325 | 8.355 | 107,328 | -0.25(-2.96%) |
Apr 10, 2019 | 8.600 | 8.640 | 8.580 | 8.610 | 175,618 | +0.08(+0.94%) |
Apr 09, 2019 | 8.550 | 8.610 | 8.490 | 8.530 | 86,855 | -0.08(-0.93%) |
Apr 08, 2019 | 8.600 | 8.620 | 8.574 | 8.610 | 75,958 | +0.03(+0.35%) |
Apr 05, 2019 | 8.610 | 8.630 | 8.550 | 8.580 | 84,900 | +0.01(+0.06%) |
Apr 04, 2019 | 8.600 | 8.600 | 8.520 | 8.575 | 49,476 | -0.08(-0.92%) |
Apr 03, 2019 | 8.710 | 8.730 | 8.630 | 8.655 | 252,031 | +0.07(+0.87%) |
Apr 02, 2019 | 8.530 | 8.580 | 8.474 | 8.580 | 128,622 | +0.03(+0.35%) |
Apr 01, 2019 | 8.570 | 8.582 | 8.510 | 8.550 | 184,905 | +0.31(+3.70%) |
Mar 29, 2019 | 8.290 | 8.300 | 8.208 | 8.245 | 51,200 | +0.11(+1.35%) |
Mar 28, 2019 | 8.150 | 8.152 | 8.070 | 8.135 | 105,070 | -0.02(-0.25%) |
Mar 27, 2019 | 8.170 | 8.200 | 8.070 | 8.155 | 158,838 | +0.04(+0.55%) |
Mar 26, 2019 | 8.210 | 8.230 | 8.078 | 8.110 | 59,427 | -0.02(-0.18%) |
Mar 25, 2019 | 8.090 | 8.165 | 8.070 | 8.125 | 62,273 | -0.02(-0.18%) |
Mar 22, 2019 | 8.230 | 8.235 | 8.130 | 8.140 | 78,000 | -0.23(-2.75%) |
Mar 21, 2019 | 8.390 | 8.400 | 8.250 | 8.370 | 173,333 | -0.03(-0.36%) |
Mar 20, 2019 | 8.350 | 8.480 | 8.250 | 8.400 | 91,632 | +0.03(+0.36%) |
Mar 19, 2019 | 8.310 | 8.480 | 8.310 | 8.370 | 308,060 | +0.18(+2.20%) |
Mar 18, 2019 | 8.190 | 8.220 | 8.150 | 8.190 | 187,190 | +0.12(+1.49%) |
Mar 15, 2019 | 8.070 | 8.120 | 8.050 | 8.070 | 65,700 | +0.02(+0.19%) |
Mar 14, 2019 | 8.020 | 8.115 | 8.020 | 8.055 | 65,137 | -0.04(-0.49%) |
Mar 13, 2019 | 8.060 | 8.100 | 8.060 | 8.095 | 154,705 | +0.19(+2.34%) |
Mar 12, 2019 | 7.920 | 7.950 | 7.870 | 7.910 | 106,778 | +0.01(+0.13%) |
Mar 11, 2019 | 7.790 | 7.910 | 7.784 | 7.900 | 149,556 | +0.21(+2.73%) |
Mar 08, 2019 | 7.630 | 7.720 | 7.610 | 7.690 | 238,000 | -0.14(-1.79%) |
Mar 07, 2019 | 7.960 | 7.980 | 7.830 | 7.830 | 99,008 | -0.24(-2.97%) |
Mar 06, 2019 | 8.110 | 8.110 | 8.050 | 8.070 | 208,961 | +0.06(+0.81%) |
Mar 05, 2019 | 7.990 | 8.020 | 7.962 | 8.005 | 215,934 | +0.01(+0.06%) |
Mar 04, 2019 | 7.990 | 8.018 | 7.930 | 8.000 | 119,014 | +0.01(+0.13%) |
Mar 01, 2019 | 8.040 | 8.100 | 7.960 | 7.990 | 203,800 | -0.04(-0.56%) |
Feb 28, 2019 | 8.080 | 8.080 | 8.000 | 8.035 | 104,127 | -0.11(-1.29%) |
Feb 27, 2019 | 8.190 | 8.200 | 8.090 | 8.140 | 325,278 | +0.06(+0.74%) |
Feb 26, 2019 | 7.980 | 8.130 | 7.970 | 8.080 | 491,593 | +0.11(+1.38%) |
Feb 25, 2019 | 8.010 | 8.050 | 7.900 | 7.970 | 1,398,455 | -0.03(-0.38%) |
Feb 22, 2019 | 8.030 | 8.050 | 7.990 | 8.000 | 1,395,300 | +0.18(+2.30%) |
Feb 21, 2019 | 7.870 | 7.870 | 7.770 | 7.820 | 141,848 | -0.20(-2.49%) |
Feb 20, 2019 | 7.890 | 8.100 | 7.890 | 8.020 | 617,128 | +0.20(+2.62%) |
Feb 19, 2019 | 7.680 | 7.870 | 7.670 | 7.815 | 273,891 | +0.03(+0.32%) |
Feb 15, 2019 | 7.726 | 7.810 | 7.710 | 7.790 | 287,800 | +0.25(+3.32%) |
Feb 14, 2019 | 7.540 | 7.600 | 7.520 | 7.540 | 169,180 | -0.07(-0.92%) |
Feb 13, 2019 | 7.630 | 7.680 | 7.600 | 7.610 | 122,141 | +0.10(+1.26%) |
Feb 12, 2019 | 7.440 | 7.530 | 7.420 | 7.515 | 1,696,424 | +0.11(+1.55%) |
Feb 11, 2019 | 7.400 | 7.420 | 7.370 | 7.400 | 133,786 | -0.13(-1.79%) |
Feb 08, 2019 | 7.590 | 7.610 | 7.525 | 7.535 | 173,500 | -0.10(-1.37%) |
Feb 07, 2019 | 7.780 | 7.780 | 7.600 | 7.640 | 204,331 | -0.25(-3.17%) |
Feb 06, 2019 | 7.830 | 7.890 | 7.820 | 7.890 | 156,990 | +0.06(+0.83%) |
Feb 05, 2019 | 7.870 | 7.880 | 7.778 | 7.825 | 294,331 | -0.04(-0.51%) |
Feb 04, 2019 | 7.800 | 7.880 | 7.770 | 7.865 | 168,588 | -0.12(-1.44%) |