Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.518 | 7.545 | 7.446 | 7.527 | 1,149,429 | +0.04(+0.60%) |
Mar 28, 2019 | 7.375 | 7.509 | 7.357 | 7.482 | 690,723 | +0.12(+1.58%) |
Mar 27, 2019 | 7.402 | 7.464 | 7.348 | 7.366 | 590,762 | -0.03(-0.36%) |
Mar 26, 2019 | 7.250 | 7.455 | 7.250 | 7.393 | 869,721 | +0.15(+2.10%) |
Mar 25, 2019 | 7.151 | 7.357 | 7.151 | 7.241 | 1,027,099 | +0.23(+3.32%) |
Mar 22, 2019 | 7.187 | 7.223 | 7.008 | 7.008 | 647,595 | -0.21(-2.85%) |
Mar 21, 2019 | 7.151 | 7.312 | 7.151 | 7.214 | 823,110 | +0.05(+0.75%) |
Mar 20, 2019 | 7.277 | 7.277 | 7.151 | 7.160 | 790,723 | -0.13(-1.72%) |
Mar 19, 2019 | 7.339 | 7.348 | 7.267 | 7.285 | 873,843 | -0.04(-0.61%) |
Mar 18, 2019 | 7.312 | 7.433 | 7.303 | 7.330 | 506,416 | +0.03(+0.37%) |
Mar 15, 2019 | 7.554 | 7.554 | 7.268 | 7.303 | 2,527,402 | -0.23(-3.08%) |
Mar 14, 2019 | 7.580 | 7.598 | 7.487 | 7.536 | 675,705 | -0.01(-0.12%) |
Mar 13, 2019 | 7.536 | 7.598 | 7.482 | 7.545 | 1,201,029 | +0.02(+0.24%) |
Mar 12, 2019 | 7.580 | 7.589 | 7.473 | 7.527 | 898,482 | -0.02(-0.24%) |
Mar 11, 2019 | 7.491 | 7.589 | 7.455 | 7.545 | 1,098,236 | +0.04(+0.60%) |
Mar 08, 2019 | 7.509 | 7.563 | 7.460 | 7.500 | 620,859 | +0.00(+0.00%) |
Mar 07, 2019 | 7.545 | 7.607 | 7.482 | 7.500 | 1,095,441 | -0.04(-0.59%) |
Mar 06, 2019 | 7.598 | 7.652 | 7.536 | 7.545 | 895,062 | -0.11(-1.40%) |
Mar 05, 2019 | 7.554 | 7.795 | 7.527 | 7.652 | 815,945 | +0.13(+1.66%) |
Mar 04, 2019 | 7.759 | 7.759 | 7.491 | 7.527 | 1,103,357 | -0.24(-3.11%) |
Mar 01, 2019 | 7.786 | 7.840 | 7.598 | 7.768 | 1,133,209 | +0.03(+0.35%) |
Feb 28, 2019 | 7.564 | 7.830 | 7.564 | 7.741 | 1,658,316 | +0.10(+1.27%) |
Feb 27, 2019 | 7.724 | 7.750 | 7.609 | 7.644 | 926,913 | -0.12(-1.48%) |
Feb 26, 2019 | 8.078 | 8.095 | 7.741 | 7.759 | 1,426,175 | -0.38(-4.67%) |
Feb 25, 2019 | 9.077 | 9.104 | 8.131 | 8.139 | 1,336,254 | -0.75(-8.46%) |
Feb 22, 2019 | 8.838 | 8.927 | 8.830 | 8.892 | 473,140 | +0.10(+1.11%) |
Feb 21, 2019 | 8.635 | 8.803 | 8.626 | 8.794 | 493,363 | +0.14(+1.64%) |
Feb 20, 2019 | 8.644 | 8.750 | 8.608 | 8.653 | 575,886 | +0.00(+0.00%) |
Feb 19, 2019 | 8.555 | 8.653 | 8.555 | 8.653 | 332,852 | +0.07(+0.82%) |
Feb 15, 2019 | 8.573 | 8.608 | 8.493 | 8.582 | 745,088 | +0.04(+0.52%) |
Feb 14, 2019 | 8.582 | 8.617 | 8.502 | 8.538 | 471,484 | -0.05(-0.62%) |
Feb 13, 2019 | 8.555 | 8.608 | 8.511 | 8.591 | 239,332 | +0.02(+0.21%) |
Feb 12, 2019 | 8.608 | 8.653 | 8.546 | 8.573 | 367,277 | -0.04(-0.41%) |
Feb 11, 2019 | 8.600 | 8.617 | 8.555 | 8.608 | 352,503 | +0.04(+0.41%) |
Feb 08, 2019 | 8.529 | 8.600 | 8.511 | 8.573 | 377,969 | -0.01(-0.10%) |
Feb 07, 2019 | 8.564 | 8.591 | 8.493 | 8.582 | 338,626 | -0.03(-0.31%) |
Feb 06, 2019 | 8.573 | 8.635 | 8.511 | 8.608 | 356,398 | +0.06(+0.72%) |
Feb 05, 2019 | 8.670 | 8.670 | 8.502 | 8.546 | 635,063 | -0.10(-1.13%) |
Feb 04, 2019 | 8.511 | 8.644 | 8.476 | 8.644 | 346,720 | +0.12(+1.35%) |
Feb 01, 2019 | 8.493 | 8.529 | 8.423 | 8.529 | 313,203 | +0.04(+0.52%) |
Jan 31, 2019 | 8.502 | 8.608 | 8.405 | 8.485 | 834,880 | -0.05(-0.62%) |
Jan 30, 2019 | 8.440 | 8.564 | 8.414 | 8.538 | 488,085 | +0.12(+1.37%) |
Jan 29, 2019 | 8.352 | 8.449 | 8.308 | 8.423 | 372,274 | +0.08(+0.95%) |
Jan 28, 2019 | 8.255 | 8.405 | 8.228 | 8.343 | 463,925 | +0.06(+0.75%) |
Jan 25, 2019 | 8.299 | 8.414 | 8.210 | 8.281 | 579,839 | +0.00(+0.00%) |
Jan 24, 2019 | 8.237 | 8.316 | 8.148 | 8.281 | 517,871 | +0.07(+0.86%) |
Jan 23, 2019 | 8.255 | 8.281 | 8.157 | 8.210 | 520,411 | -0.04(-0.54%) |
Jan 22, 2019 | 8.370 | 8.396 | 8.210 | 8.255 | 542,230 | -0.16(-1.89%) |
Jan 18, 2019 | 8.352 | 8.423 | 8.308 | 8.414 | 391,985 | +0.07(+0.85%) |
Jan 17, 2019 | 8.308 | 8.392 | 8.272 | 8.343 | 575,843 | +0.01(+0.11%) |
Jan 16, 2019 | 8.308 | 8.396 | 8.272 | 8.334 | 345,946 | +0.03(+0.32%) |
Jan 15, 2019 | 8.316 | 8.352 | 8.246 | 8.308 | 283,389 | +0.04(+0.54%) |
Jan 14, 2019 | 8.343 | 8.361 | 8.241 | 8.263 | 542,029 | -0.09(-1.06%) |
Jan 11, 2019 | 8.405 | 8.431 | 8.237 | 8.352 | 467,714 | -0.03(-0.32%) |
Jan 10, 2019 | 8.423 | 8.485 | 8.343 | 8.378 | 334,916 | -0.04(-0.53%) |
Jan 09, 2019 | 8.370 | 8.423 | 8.246 | 8.423 | 477,695 | +0.09(+1.06%) |
Jan 08, 2019 | 8.299 | 8.352 | 8.228 | 8.334 | 431,926 | +0.10(+1.18%) |
Jan 07, 2019 | 8.139 | 8.361 | 8.113 | 8.237 | 561,914 | +0.11(+1.31%) |
Jan 04, 2019 | 8.078 | 8.184 | 8.016 | 8.131 | 453,247 | +0.09(+1.10%) |
Jan 03, 2019 | 8.086 | 8.166 | 8.016 | 8.042 | 396,954 | -0.04(-0.44%) |