Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.767 | 8.039 | 7.691 | 7.859 | 2,311,866 | +0.20(+2.63%) |
Mar 28, 2019 | 7.456 | 7.725 | 7.389 | 7.657 | 905,739 | +0.55(+7.80%) |
Mar 27, 2019 | 7.607 | 7.641 | 7.078 | 7.103 | 761,207 | -0.76(-9.62%) |
Mar 26, 2019 | 7.733 | 7.947 | 7.708 | 7.859 | 612,711 | +0.32(+4.23%) |
Mar 25, 2019 | 7.355 | 7.662 | 7.347 | 7.540 | 613,917 | +0.24(+3.22%) |
Mar 22, 2019 | 7.506 | 7.649 | 7.263 | 7.305 | 712,342 | -0.60(-7.55%) |
Mar 21, 2019 | 8.228 | 8.270 | 7.662 | 7.901 | 927,769 | -0.16(-1.98%) |
Mar 20, 2019 | 8.094 | 8.220 | 7.951 | 8.060 | 515,307 | -0.06(-0.72%) |
Mar 19, 2019 | 8.111 | 8.279 | 8.027 | 8.119 | 654,920 | +0.05(+0.62%) |
Mar 18, 2019 | 8.010 | 8.144 | 7.968 | 8.069 | 375,580 | +0.03(+0.31%) |
Mar 15, 2019 | 7.750 | 8.044 | 7.733 | 8.044 | 650,171 | +0.36(+4.70%) |
Mar 14, 2019 | 7.809 | 7.809 | 7.624 | 7.683 | 236,030 | -0.09(-1.19%) |
Mar 13, 2019 | 7.666 | 7.918 | 7.599 | 7.775 | 459,396 | +0.03(+0.43%) |
Mar 12, 2019 | 7.716 | 7.817 | 7.657 | 7.741 | 322,926 | -0.03(-0.32%) |
Mar 11, 2019 | 7.590 | 7.859 | 7.548 | 7.767 | 838,544 | +0.34(+4.52%) |
Mar 08, 2019 | 7.221 | 7.447 | 7.196 | 7.431 | 1,184,576 | +0.20(+2.79%) |
Mar 07, 2019 | 7.548 | 7.548 | 7.170 | 7.229 | 873,023 | -0.44(-5.70%) |
Mar 06, 2019 | 7.926 | 8.069 | 7.607 | 7.666 | 415,110 | -0.31(-3.89%) |
Mar 05, 2019 | 8.144 | 8.144 | 7.725 | 7.976 | 477,895 | +0.07(+0.85%) |
Mar 04, 2019 | 7.918 | 7.985 | 7.800 | 7.909 | 310,218 | -0.01(-0.11%) |
Mar 01, 2019 | 8.119 | 8.178 | 7.825 | 7.918 | 896,710 | -0.29(-3.58%) |
Feb 28, 2019 | 8.522 | 8.581 | 8.094 | 8.212 | 998,654 | -0.61(-6.95%) |
Feb 27, 2019 | 8.287 | 9.144 | 8.203 | 8.824 | 1,289,201 | +0.50(+5.95%) |
Feb 26, 2019 | 8.270 | 8.388 | 8.170 | 8.329 | 564,006 | -0.03(-0.40%) |
Feb 25, 2019 | 8.480 | 8.505 | 8.325 | 8.363 | 454,118 | -0.06(-0.70%) |
Feb 22, 2019 | 8.321 | 8.556 | 8.304 | 8.421 | 846,568 | +0.32(+3.94%) |
Feb 21, 2019 | 7.767 | 8.119 | 7.699 | 8.102 | 924,245 | +0.18(+2.33%) |
Feb 20, 2019 | 8.144 | 8.220 | 7.859 | 7.918 | 845,085 | -0.13(-1.57%) |
Feb 19, 2019 | 7.951 | 8.220 | 7.926 | 8.044 | 828,229 | -0.22(-2.64%) |
Feb 15, 2019 | 8.388 | 8.388 | 8.161 | 8.262 | 296,561 | -0.08(-0.91%) |
Feb 14, 2019 | 8.119 | 8.405 | 8.052 | 8.337 | 486,019 | +0.13(+1.53%) |
Feb 13, 2019 | 8.069 | 8.254 | 7.951 | 8.212 | 365,724 | +0.13(+1.66%) |
Feb 12, 2019 | 7.943 | 8.220 | 7.909 | 8.077 | 457,795 | +0.08(+0.94%) |
Feb 11, 2019 | 7.926 | 8.073 | 7.767 | 8.002 | 537,188 | +0.00(+0.00%) |
Feb 08, 2019 | 8.018 | 8.077 | 7.783 | 8.002 | 451,511 | -0.03(-0.42%) |
Feb 07, 2019 | 8.321 | 8.321 | 7.850 | 8.035 | 691,140 | -0.08(-0.93%) |
Feb 06, 2019 | 8.220 | 8.312 | 8.027 | 8.111 | 527,756 | -0.30(-3.59%) |
Feb 05, 2019 | 8.438 | 8.556 | 8.346 | 8.413 | 574,100 | -0.13(-1.47%) |
Feb 04, 2019 | 8.472 | 8.589 | 8.363 | 8.539 | 834,801 | -0.14(-1.64%) |
Feb 01, 2019 | 8.514 | 8.690 | 8.472 | 8.682 | 833,229 | +0.13(+1.47%) |
Jan 31, 2019 | 8.732 | 8.782 | 8.489 | 8.556 | 1,741,947 | +0.19(+2.31%) |
Jan 30, 2019 | 8.195 | 8.480 | 8.128 | 8.363 | 1,202,384 | +0.29(+3.53%) |
Jan 29, 2019 | 8.413 | 8.581 | 8.060 | 8.077 | 1,490,981 | +0.44(+5.71%) |
Jan 28, 2019 | 7.464 | 7.708 | 7.464 | 7.641 | 896,618 | +0.05(+0.66%) |
Jan 25, 2019 | 7.573 | 7.641 | 7.322 | 7.590 | 1,317,255 | +0.04(+0.56%) |
Jan 24, 2019 | 7.456 | 7.565 | 7.431 | 7.548 | 1,016,910 | +0.11(+1.47%) |
Jan 23, 2019 | 7.263 | 7.473 | 7.246 | 7.439 | 711,178 | +0.32(+4.48%) |
Jan 22, 2019 | 7.305 | 7.364 | 7.044 | 7.120 | 684,529 | -0.09(-1.28%) |
Jan 18, 2019 | 7.322 | 7.364 | 7.179 | 7.212 | 832,157 | +0.30(+4.37%) |
Jan 17, 2019 | 7.011 | 7.086 | 6.902 | 6.910 | 311,172 | +0.04(+0.61%) |
Jan 16, 2019 | 6.751 | 6.919 | 6.725 | 6.868 | 382,942 | +0.04(+0.61%) |
Jan 15, 2019 | 6.986 | 7.011 | 6.776 | 6.826 | 1,070,614 | -0.26(-3.67%) |
Jan 14, 2019 | 6.969 | 7.095 | 6.952 | 7.086 | 1,070,761 | +0.07(+0.96%) |
Jan 11, 2019 | 6.994 | 7.095 | 6.948 | 7.019 | 382,551 | -0.02(-0.24%) |
Jan 10, 2019 | 6.960 | 7.078 | 6.826 | 7.036 | 1,017,639 | +0.15(+2.20%) |
Jan 09, 2019 | 6.868 | 7.002 | 6.809 | 6.885 | 417,161 | -0.04(-0.61%) |
Jan 08, 2019 | 6.549 | 6.944 | 6.549 | 6.927 | 1,927,935 | +0.50(+7.70%) |
Jan 07, 2019 | 6.734 | 6.751 | 6.432 | 6.432 | 909,347 | -0.51(-7.38%) |
Jan 04, 2019 | 6.860 | 6.977 | 6.784 | 6.944 | 1,318,088 | +0.04(+0.61%) |
Jan 03, 2019 | 6.860 | 6.927 | 6.641 | 6.902 | 1,592,928 | +0.56(+8.87%) |