Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.155 | 8.213 | 8.062 | 8.114 | 280,693 | -0.04(-0.51%) |
Mar 28, 2019 | 8.140 | 8.217 | 8.093 | 8.155 | 232,184 | +0.02(+0.19%) |
Mar 27, 2019 | 8.129 | 8.181 | 8.031 | 8.140 | 220,385 | +0.00(+0.00%) |
Mar 26, 2019 | 8.213 | 8.301 | 8.088 | 8.140 | 235,376 | +0.03(+0.32%) |
Mar 25, 2019 | 8.093 | 8.119 | 7.958 | 8.114 | 237,080 | -0.01(-0.13%) |
Mar 22, 2019 | 8.213 | 8.311 | 8.041 | 8.124 | 450,955 | -0.17(-2.01%) |
Mar 21, 2019 | 8.275 | 8.311 | 8.228 | 8.291 | 274,750 | +0.03(+0.31%) |
Mar 20, 2019 | 8.291 | 8.306 | 8.218 | 8.265 | 360,912 | +0.01(+0.06%) |
Mar 19, 2019 | 8.317 | 8.356 | 8.239 | 8.259 | 469,003 | -0.06(-0.69%) |
Mar 18, 2019 | 8.296 | 8.363 | 8.286 | 8.317 | 436,392 | +0.00(+0.00%) |
Mar 15, 2019 | 8.343 | 8.343 | 8.270 | 8.317 | 933,655 | -0.04(-0.44%) |
Mar 14, 2019 | 8.317 | 8.358 | 8.270 | 8.353 | 451,477 | +0.05(+0.63%) |
Mar 13, 2019 | 8.343 | 8.400 | 8.275 | 8.301 | 610,779 | -0.04(-0.50%) |
Mar 12, 2019 | 8.244 | 8.413 | 8.176 | 8.343 | 654,780 | +0.12(+1.45%) |
Mar 11, 2019 | 8.181 | 8.254 | 8.139 | 8.223 | 302,457 | +0.08(+0.96%) |
Mar 08, 2019 | 8.145 | 8.202 | 8.057 | 8.145 | 274,729 | -0.01(-0.06%) |
Mar 07, 2019 | 8.098 | 8.223 | 7.989 | 8.150 | 405,633 | +0.03(+0.38%) |
Mar 06, 2019 | 8.259 | 8.259 | 8.062 | 8.119 | 274,563 | -0.16(-1.95%) |
Mar 05, 2019 | 8.343 | 8.383 | 8.192 | 8.280 | 284,167 | -0.08(-0.99%) |
Mar 04, 2019 | 8.395 | 8.452 | 8.275 | 8.363 | 1,189,731 | +0.02(+0.19%) |
Mar 01, 2019 | 8.296 | 8.447 | 8.296 | 8.348 | 757,813 | +0.05(+0.63%) |
Feb 28, 2019 | 8.317 | 8.322 | 8.270 | 8.296 | 1,128,728 | -0.02(-0.19%) |
Feb 27, 2019 | 8.337 | 8.374 | 8.270 | 8.311 | 955,624 | +0.01(+0.06%) |
Feb 26, 2019 | 8.140 | 8.340 | 8.140 | 8.306 | 947,909 | +0.11(+1.40%) |
Feb 25, 2019 | 8.317 | 8.472 | 8.192 | 8.192 | 1,267,536 | +0.01(+0.13%) |
Feb 22, 2019 | 8.093 | 8.311 | 8.093 | 8.181 | 1,071,405 | +0.09(+1.09%) |
Feb 21, 2019 | 8.155 | 8.200 | 8.046 | 8.093 | 593,338 | +0.01(+0.13%) |
Feb 20, 2019 | 8.135 | 8.155 | 7.984 | 8.083 | 878,205 | -0.01(-0.13%) |
Feb 19, 2019 | 8.109 | 8.280 | 7.953 | 8.093 | 1,250,983 | +0.30(+3.87%) |
Feb 15, 2019 | 7.890 | 7.890 | 7.745 | 7.792 | 202,391 | -0.01(-0.07%) |
Feb 14, 2019 | 7.745 | 7.885 | 7.692 | 7.797 | 199,336 | +0.06(+0.74%) |
Feb 13, 2019 | 7.724 | 7.781 | 7.675 | 7.740 | 171,549 | +0.11(+1.50%) |
Feb 12, 2019 | 7.729 | 7.792 | 7.542 | 7.625 | 165,493 | -0.04(-0.47%) |
Feb 11, 2019 | 7.443 | 7.698 | 7.433 | 7.662 | 282,049 | +0.22(+2.93%) |
Feb 08, 2019 | 7.490 | 7.511 | 7.295 | 7.443 | 383,235 | -0.01(-0.07%) |
Feb 07, 2019 | 7.672 | 7.797 | 7.381 | 7.449 | 466,829 | -0.29(-3.76%) |
Feb 06, 2019 | 7.807 | 7.844 | 7.708 | 7.740 | 205,714 | -0.04(-0.47%) |
Feb 05, 2019 | 8.062 | 8.067 | 7.766 | 7.776 | 339,192 | -0.27(-3.36%) |
Feb 04, 2019 | 7.973 | 8.192 | 7.939 | 8.046 | 1,030,444 | +0.07(+0.85%) |
Feb 01, 2019 | 7.766 | 7.979 | 7.766 | 7.979 | 351,299 | +0.27(+3.44%) |
Jan 31, 2019 | 7.818 | 7.870 | 7.682 | 7.714 | 291,728 | -0.11(-1.46%) |
Jan 30, 2019 | 7.823 | 7.927 | 7.728 | 7.828 | 335,277 | +0.08(+1.07%) |
Jan 29, 2019 | 7.734 | 7.880 | 7.633 | 7.745 | 416,251 | +0.02(+0.27%) |
Jan 28, 2019 | 7.625 | 7.789 | 7.547 | 7.724 | 253,851 | +0.05(+0.68%) |
Jan 25, 2019 | 7.740 | 7.812 | 7.620 | 7.672 | 274,536 | -0.01(-0.10%) |
Jan 24, 2019 | 7.594 | 7.710 | 7.529 | 7.680 | 544,736 | +0.08(+0.99%) |
Jan 23, 2019 | 7.655 | 7.730 | 7.529 | 7.605 | 482,764 | -0.05(-0.59%) |
Jan 22, 2019 | 7.670 | 7.675 | 7.555 | 7.650 | 483,955 | +0.01(+0.07%) |
Jan 18, 2019 | 7.650 | 7.690 | 7.504 | 7.645 | 499,453 | +0.19(+2.49%) |
Jan 17, 2019 | 7.444 | 7.554 | 7.364 | 7.459 | 220,679 | +0.01(+0.07%) |
Jan 16, 2019 | 7.354 | 7.504 | 7.298 | 7.454 | 358,606 | +0.16(+2.20%) |
Jan 15, 2019 | 7.344 | 7.389 | 7.208 | 7.293 | 380,518 | +0.03(+0.35%) |
Jan 14, 2019 | 7.243 | 7.354 | 7.103 | 7.268 | 690,843 | +0.05(+0.70%) |
Jan 11, 2019 | 7.153 | 7.238 | 6.907 | 7.218 | 490,488 | +0.07(+0.91%) |
Jan 10, 2019 | 7.208 | 7.228 | 6.977 | 7.153 | 862,862 | -0.05(-0.70%) |
Jan 09, 2019 | 7.344 | 7.399 | 7.203 | 7.203 | 585,980 | -0.10(-1.31%) |
Jan 08, 2019 | 7.253 | 7.348 | 7.138 | 7.298 | 474,879 | +0.18(+2.54%) |
Jan 07, 2019 | 6.912 | 7.138 | 6.801 | 7.118 | 1,176,247 | +0.28(+4.11%) |
Jan 04, 2019 | 6.721 | 6.897 | 6.581 | 6.837 | 964,839 | +0.26(+3.89%) |
Jan 03, 2019 | 6.555 | 6.751 | 6.445 | 6.581 | 763,926 | -0.05(-0.68%) |