Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.052 | 8.080 | 8.010 | 8.031 | 400,824 | -0.03(-0.35%) |
Mar 28, 2019 | 8.045 | 8.108 | 8.045 | 8.059 | 494,519 | +0.00(+0.04%) |
Mar 27, 2019 | 8.070 | 8.090 | 8.049 | 8.056 | 414,803 | -0.01(-0.09%) |
Mar 26, 2019 | 8.063 | 8.077 | 8.042 | 8.063 | 458,412 | +0.04(+0.52%) |
Mar 25, 2019 | 8.056 | 8.083 | 8.014 | 8.021 | 394,141 | -0.01(-0.17%) |
Mar 22, 2019 | 8.083 | 8.104 | 7.993 | 8.035 | 630,458 | -0.03(-0.43%) |
Mar 21, 2019 | 7.993 | 8.118 | 7.973 | 8.070 | 698,181 | +0.08(+0.95%) |
Mar 20, 2019 | 7.973 | 8.007 | 7.966 | 7.993 | 498,942 | +0.03(+0.44%) |
Mar 19, 2019 | 7.993 | 7.993 | 7.959 | 7.959 | 444,847 | -0.02(-0.26%) |
Mar 18, 2019 | 8.028 | 8.035 | 7.966 | 7.980 | 503,390 | -0.04(-0.52%) |
Mar 15, 2019 | 8.000 | 8.042 | 7.973 | 8.021 | 623,817 | +0.03(+0.43%) |
Mar 14, 2019 | 7.966 | 8.007 | 7.952 | 7.986 | 367,483 | +0.03(+0.35%) |
Mar 13, 2019 | 7.966 | 7.986 | 7.945 | 7.959 | 460,703 | +0.01(+0.17%) |
Mar 12, 2019 | 7.966 | 7.993 | 7.931 | 7.945 | 544,983 | -0.01(-0.09%) |
Mar 11, 2019 | 7.924 | 7.993 | 7.897 | 7.952 | 692,292 | +0.03(+0.44%) |
Mar 08, 2019 | 7.924 | 7.959 | 7.890 | 7.917 | 520,160 | -0.04(-0.52%) |
Mar 07, 2019 | 7.952 | 7.993 | 7.931 | 7.959 | 464,698 | -0.01(-0.09%) |
Mar 06, 2019 | 8.000 | 8.014 | 7.945 | 7.966 | 688,147 | -0.04(-0.52%) |
Mar 05, 2019 | 7.966 | 8.049 | 7.959 | 8.007 | 1,033,076 | +0.03(+0.43%) |
Mar 04, 2019 | 7.890 | 7.993 | 7.855 | 7.973 | 1,333,655 | +0.07(+0.88%) |
Mar 01, 2019 | 7.827 | 7.959 | 7.793 | 7.903 | 1,334,255 | +0.06(+0.80%) |
Feb 28, 2019 | 7.862 | 7.896 | 7.813 | 7.841 | 1,024,284 | +0.06(+0.71%) |
Feb 27, 2019 | 7.751 | 7.820 | 7.737 | 7.786 | 570,305 | +0.02(+0.22%) |
Feb 26, 2019 | 7.782 | 7.796 | 7.748 | 7.768 | 675,328 | -0.01(-0.18%) |
Feb 25, 2019 | 7.782 | 7.810 | 7.775 | 7.782 | 388,177 | +0.01(+0.09%) |
Feb 22, 2019 | 7.768 | 7.803 | 7.751 | 7.775 | 447,232 | +0.01(+0.09%) |
Feb 21, 2019 | 7.748 | 7.772 | 7.727 | 7.768 | 333,210 | +0.00(+0.00%) |
Feb 20, 2019 | 7.748 | 7.782 | 7.734 | 7.768 | 417,885 | +0.01(+0.18%) |
Feb 19, 2019 | 7.727 | 7.782 | 7.727 | 7.755 | 582,529 | +0.03(+0.45%) |
Feb 15, 2019 | 7.727 | 7.761 | 7.713 | 7.720 | 331,504 | -0.01(-0.09%) |
Feb 14, 2019 | 7.713 | 7.748 | 7.706 | 7.727 | 357,636 | +0.03(+0.45%) |
Feb 13, 2019 | 7.734 | 7.748 | 7.666 | 7.693 | 501,374 | -0.04(-0.53%) |
Feb 12, 2019 | 7.755 | 7.796 | 7.720 | 7.734 | 542,757 | -0.04(-0.53%) |
Feb 11, 2019 | 7.734 | 7.775 | 7.734 | 7.775 | 562,894 | +0.05(+0.62%) |
Feb 08, 2019 | 7.699 | 7.741 | 7.672 | 7.727 | 438,956 | +0.02(+0.27%) |
Feb 07, 2019 | 7.651 | 7.706 | 7.651 | 7.706 | 406,849 | +0.02(+0.27%) |
Feb 06, 2019 | 7.679 | 7.693 | 7.651 | 7.686 | 393,676 | +0.01(+0.09%) |
Feb 05, 2019 | 7.658 | 7.679 | 7.617 | 7.679 | 378,222 | +0.03(+0.45%) |
Feb 04, 2019 | 7.637 | 7.679 | 7.610 | 7.644 | 534,491 | +0.03(+0.36%) |
Feb 01, 2019 | 7.596 | 7.637 | 7.596 | 7.617 | 298,397 | -0.01(-0.09%) |
Jan 31, 2019 | 7.644 | 7.672 | 7.569 | 7.624 | 901,394 | +0.01(+0.09%) |
Jan 30, 2019 | 7.624 | 7.644 | 7.603 | 7.617 | 467,220 | +0.00(+0.05%) |
Jan 29, 2019 | 7.600 | 7.634 | 7.586 | 7.613 | 817,567 | +0.02(+0.27%) |
Jan 28, 2019 | 7.497 | 7.620 | 7.497 | 7.593 | 1,006,289 | +0.07(+0.91%) |
Jan 25, 2019 | 7.531 | 7.552 | 7.497 | 7.524 | 565,979 | +0.00(+0.00%) |
Jan 24, 2019 | 7.497 | 7.531 | 7.463 | 7.524 | 514,931 | +0.03(+0.46%) |
Jan 23, 2019 | 7.545 | 7.565 | 7.463 | 7.490 | 629,306 | -0.05(-0.64%) |
Jan 22, 2019 | 7.531 | 7.552 | 7.504 | 7.538 | 578,994 | +0.01(+0.18%) |
Jan 18, 2019 | 7.511 | 7.545 | 7.504 | 7.524 | 492,365 | +0.00(+0.00%) |
Jan 17, 2019 | 7.463 | 7.545 | 7.456 | 7.524 | 725,931 | +0.06(+0.83%) |
Jan 16, 2019 | 7.463 | 7.483 | 7.435 | 7.463 | 426,206 | +0.00(+0.00%) |
Jan 15, 2019 | 7.428 | 7.504 | 7.428 | 7.463 | 559,758 | +0.00(+0.00%) |
Jan 14, 2019 | 7.470 | 7.490 | 7.367 | 7.463 | 724,211 | -0.01(-0.09%) |
Jan 11, 2019 | 7.483 | 7.552 | 7.442 | 7.470 | 583,944 | -0.04(-0.55%) |
Jan 10, 2019 | 7.476 | 7.518 | 7.442 | 7.511 | 688,394 | +0.01(+0.18%) |
Jan 09, 2019 | 7.470 | 7.511 | 7.422 | 7.497 | 727,592 | +0.08(+1.01%) |
Jan 08, 2019 | 7.339 | 7.449 | 7.339 | 7.422 | 693,956 | +0.11(+1.50%) |
Jan 07, 2019 | 7.271 | 7.339 | 7.223 | 7.312 | 818,603 | +0.08(+1.14%) |
Jan 04, 2019 | 7.141 | 7.230 | 7.131 | 7.230 | 547,283 | +0.12(+1.64%) |
Jan 03, 2019 | 7.114 | 7.233 | 7.086 | 7.114 | 725,851 | -0.02(-0.29%) |