Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.706 | 8.795 | 8.680 | 8.774 | 178,970 | +0.01(+0.12%) |
Mar 28, 2019 | 8.667 | 8.764 | 8.621 | 8.764 | 122,240 | +0.10(+1.18%) |
Mar 27, 2019 | 8.596 | 8.764 | 8.581 | 8.662 | 62,253 | +0.04(+0.47%) |
Mar 26, 2019 | 8.468 | 8.652 | 8.448 | 8.621 | 148,702 | +0.18(+2.11%) |
Mar 25, 2019 | 8.504 | 8.519 | 8.392 | 8.443 | 96,618 | -0.03(-0.36%) |
Mar 22, 2019 | 8.509 | 8.565 | 8.371 | 8.473 | 149,174 | -0.06(-0.72%) |
Mar 21, 2019 | 8.606 | 8.642 | 8.519 | 8.535 | 178,239 | -0.08(-0.89%) |
Mar 20, 2019 | 8.657 | 8.688 | 8.601 | 8.611 | 100,815 | -0.04(-0.47%) |
Mar 19, 2019 | 8.769 | 8.784 | 8.652 | 8.652 | 75,822 | -0.10(-1.17%) |
Mar 18, 2019 | 8.871 | 8.892 | 8.698 | 8.754 | 53,732 | +0.02(+0.18%) |
Mar 15, 2019 | 8.800 | 8.800 | 8.677 | 8.739 | 210,530 | -0.08(-0.93%) |
Mar 14, 2019 | 8.795 | 8.831 | 8.739 | 8.820 | 67,506 | +0.02(+0.23%) |
Mar 13, 2019 | 8.780 | 8.856 | 8.734 | 8.800 | 90,820 | +0.05(+0.58%) |
Mar 12, 2019 | 8.800 | 8.922 | 8.657 | 8.749 | 156,984 | -0.03(-0.29%) |
Mar 11, 2019 | 8.484 | 8.800 | 8.484 | 8.774 | 413,235 | +0.30(+3.49%) |
Mar 08, 2019 | 8.499 | 8.570 | 8.479 | 8.479 | 98,208 | -0.06(-0.66%) |
Mar 07, 2019 | 8.443 | 8.693 | 8.438 | 8.535 | 254,514 | +0.10(+1.15%) |
Mar 06, 2019 | 8.596 | 8.611 | 8.014 | 8.438 | 690,493 | +0.25(+3.05%) |
Mar 05, 2019 | 8.300 | 8.320 | 8.157 | 8.188 | 49,039 | -0.11(-1.29%) |
Mar 04, 2019 | 8.259 | 8.356 | 8.259 | 8.295 | 48,421 | +0.04(+0.49%) |
Mar 01, 2019 | 8.244 | 8.305 | 8.218 | 8.254 | 15,485 | +0.03(+0.31%) |
Feb 28, 2019 | 8.229 | 8.331 | 8.229 | 8.229 | 16,646 | +0.01(+0.06%) |
Feb 27, 2019 | 8.162 | 8.290 | 8.157 | 8.223 | 37,499 | +0.06(+0.75%) |
Feb 26, 2019 | 8.183 | 8.193 | 8.147 | 8.162 | 36,407 | -0.02(-0.19%) |
Feb 25, 2019 | 8.310 | 8.341 | 8.178 | 8.178 | 41,984 | -0.09(-1.11%) |
Feb 22, 2019 | 8.290 | 8.331 | 8.234 | 8.269 | 33,716 | -0.02(-0.18%) |
Feb 21, 2019 | 8.290 | 8.315 | 8.264 | 8.285 | 17,628 | -0.01(-0.12%) |
Feb 20, 2019 | 8.321 | 8.346 | 8.241 | 8.295 | 43,107 | +0.06(+0.74%) |
Feb 19, 2019 | 8.060 | 8.290 | 8.060 | 8.234 | 75,988 | +0.11(+1.38%) |
Feb 15, 2019 | 8.019 | 8.157 | 8.019 | 8.121 | 57,435 | +0.15(+1.92%) |
Feb 14, 2019 | 8.086 | 8.086 | 7.968 | 7.968 | 42,382 | -0.13(-1.64%) |
Feb 13, 2019 | 8.055 | 8.137 | 8.053 | 8.101 | 28,852 | +0.03(+0.32%) |
Feb 12, 2019 | 8.086 | 8.137 | 8.040 | 8.076 | 29,431 | +0.07(+0.89%) |
Feb 11, 2019 | 7.831 | 8.030 | 7.831 | 8.004 | 69,498 | +0.18(+2.35%) |
Feb 08, 2019 | 7.754 | 7.856 | 7.754 | 7.820 | 54,494 | +0.04(+0.52%) |
Feb 07, 2019 | 7.815 | 7.861 | 7.764 | 7.780 | 44,236 | +0.01(+0.07%) |
Feb 06, 2019 | 7.795 | 7.841 | 7.764 | 7.775 | 29,176 | -0.02(-0.26%) |
Feb 05, 2019 | 7.800 | 7.873 | 7.785 | 7.795 | 49,860 | +0.01(+0.13%) |
Feb 04, 2019 | 7.744 | 7.805 | 7.734 | 7.785 | 29,660 | +0.04(+0.46%) |
Feb 01, 2019 | 7.749 | 7.831 | 7.734 | 7.749 | 90,759 | +0.01(+0.07%) |
Jan 31, 2019 | 7.729 | 7.831 | 7.729 | 7.744 | 47,151 | +0.01(+0.13%) |
Jan 30, 2019 | 7.775 | 7.810 | 7.729 | 7.734 | 56,988 | +0.01(+0.07%) |
Jan 29, 2019 | 7.708 | 7.775 | 7.703 | 7.729 | 59,030 | +0.05(+0.66%) |
Jan 28, 2019 | 7.688 | 7.780 | 7.652 | 7.678 | 92,694 | -0.10(-1.31%) |
Jan 25, 2019 | 7.938 | 8.091 | 7.764 | 7.780 | 38,616 | -0.24(-3.05%) |
Jan 24, 2019 | 8.086 | 8.132 | 7.805 | 8.025 | 41,023 | -0.12(-1.44%) |
Jan 23, 2019 | 8.162 | 8.188 | 8.065 | 8.142 | 39,581 | -0.01(-0.13%) |
Jan 22, 2019 | 8.111 | 8.203 | 8.111 | 8.152 | 70,070 | -0.03(-0.37%) |
Jan 18, 2019 | 8.157 | 8.203 | 8.111 | 8.183 | 60,963 | +0.03(+0.38%) |
Jan 17, 2019 | 8.147 | 8.208 | 8.142 | 8.152 | 112,331 | +0.02(+0.19%) |
Jan 16, 2019 | 8.101 | 8.183 | 8.101 | 8.137 | 55,868 | +0.06(+0.76%) |
Jan 15, 2019 | 8.040 | 8.183 | 8.040 | 8.076 | 59,383 | +0.00(+0.00%) |
Jan 14, 2019 | 8.065 | 8.111 | 8.045 | 8.076 | 66,056 | -0.01(-0.13%) |
Jan 11, 2019 | 7.973 | 8.121 | 7.973 | 8.086 | 110,557 | +0.05(+0.57%) |
Jan 10, 2019 | 8.162 | 8.162 | 8.014 | 8.040 | 145,481 | -0.12(-1.50%) |
Jan 09, 2019 | 8.152 | 8.198 | 7.984 | 8.162 | 137,816 | -0.10(-1.23%) |
Jan 08, 2019 | 8.325 | 8.325 | 8.167 | 8.264 | 34,559 | +0.01(+0.06%) |
Jan 07, 2019 | 8.300 | 8.377 | 8.208 | 8.259 | 37,407 | -0.05(-0.55%) |
Jan 04, 2019 | 8.142 | 8.310 | 7.882 | 8.305 | 90,367 | +0.27(+3.30%) |
Jan 03, 2019 | 8.132 | 8.264 | 7.994 | 8.040 | 62,919 | -0.16(-1.99%) |