Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.168 | 8.168 | 8.109 | 8.132 | 19,667 | +0.01(+0.08%) |
Mar 28, 2019 | 8.096 | 8.126 | 8.078 | 8.126 | 18,935 | -0.00(-0.00%) |
Mar 27, 2019 | 8.162 | 8.163 | 8.120 | 8.126 | 32,351 | +0.00(+0.00%) |
Mar 26, 2019 | 8.059 | 8.162 | 8.059 | 8.126 | 54,326 | +0.07(+0.89%) |
Mar 25, 2019 | 8.053 | 8.056 | 8.047 | 8.054 | 35,791 | +0.00(+0.02%) |
Mar 22, 2019 | 8.114 | 8.114 | 8.052 | 8.052 | 26,112 | -0.06(-0.76%) |
Mar 21, 2019 | 8.084 | 8.114 | 8.069 | 8.114 | 33,336 | +0.02(+0.26%) |
Mar 20, 2019 | 8.076 | 8.114 | 8.066 | 8.093 | 54,230 | +0.02(+0.19%) |
Mar 19, 2019 | 8.072 | 8.096 | 8.072 | 8.078 | 50,944 | +0.01(+0.15%) |
Mar 18, 2019 | 8.078 | 8.078 | 8.056 | 8.066 | 21,809 | +0.03(+0.38%) |
Mar 15, 2019 | 8.047 | 8.053 | 8.017 | 8.035 | 59,001 | +0.02(+0.30%) |
Mar 14, 2019 | 8.017 | 8.060 | 8.011 | 8.011 | 86,408 | +0.01(+0.15%) |
Mar 13, 2019 | 7.998 | 8.017 | 7.989 | 7.999 | 32,675 | +0.02(+0.23%) |
Mar 12, 2019 | 8.047 | 8.047 | 7.969 | 7.981 | 63,989 | -0.04(-0.45%) |
Mar 11, 2019 | 7.978 | 8.035 | 7.975 | 8.017 | 75,285 | +0.07(+0.91%) |
Mar 08, 2019 | 7.938 | 8.059 | 7.914 | 7.945 | 22,311 | -0.02(-0.23%) |
Mar 07, 2019 | 7.999 | 7.999 | 7.938 | 7.963 | 14,707 | -0.04(-0.53%) |
Mar 06, 2019 | 8.023 | 8.025 | 7.999 | 8.005 | 17,384 | -0.04(-0.45%) |
Mar 05, 2019 | 8.053 | 8.053 | 8.029 | 8.041 | 11,403 | -0.00(-0.02%) |
Mar 04, 2019 | 8.029 | 8.090 | 8.013 | 8.043 | 66,123 | +0.04(+0.47%) |
Mar 01, 2019 | 8.053 | 8.053 | 8.005 | 8.005 | 5,453 | +0.01(+0.18%) |
Feb 28, 2019 | 7.993 | 8.017 | 7.976 | 7.990 | 60,798 | -0.03(-0.40%) |
Feb 27, 2019 | 8.035 | 8.035 | 8.022 | 8.022 | 2,034 | +0.01(+0.12%) |
Feb 26, 2019 | 8.041 | 8.044 | 8.011 | 8.013 | 26,899 | -0.01(-0.13%) |
Feb 25, 2019 | 8.041 | 8.053 | 8.023 | 8.023 | 47,381 | +0.01(+0.15%) |
Feb 22, 2019 | 8.017 | 8.041 | 7.999 | 8.011 | 13,882 | +0.03(+0.38%) |
Feb 21, 2019 | 7.987 | 7.987 | 7.981 | 7.981 | 8,080 | -0.01(-0.15%) |
Feb 20, 2019 | 7.987 | 7.998 | 7.987 | 7.993 | 2,645 | +0.04(+0.46%) |
Feb 19, 2019 | 7.908 | 7.970 | 7.908 | 7.957 | 21,148 | +0.02(+0.23%) |
Feb 15, 2019 | 7.914 | 7.957 | 7.914 | 7.938 | 29,914 | +0.01(+0.15%) |
Feb 14, 2019 | 7.908 | 7.945 | 7.908 | 7.926 | 19,849 | -0.02(-0.30%) |
Feb 13, 2019 | 7.920 | 7.958 | 7.920 | 7.951 | 9,394 | +0.01(+0.08%) |
Feb 12, 2019 | 7.926 | 7.960 | 7.880 | 7.945 | 61,429 | +0.05(+0.61%) |
Feb 11, 2019 | 7.866 | 7.896 | 7.862 | 7.896 | 11,119 | +0.05(+0.69%) |
Feb 08, 2019 | 7.890 | 7.896 | 7.811 | 7.842 | 108,252 | -0.08(-1.07%) |
Feb 07, 2019 | 7.945 | 7.945 | 7.908 | 7.926 | 17,773 | -0.04(-0.53%) |
Feb 06, 2019 | 7.890 | 7.969 | 7.890 | 7.969 | 19,586 | +0.08(+1.07%) |
Feb 05, 2019 | 7.860 | 7.884 | 7.830 | 7.884 | 20,197 | -0.01(-0.17%) |
Feb 04, 2019 | 7.817 | 7.909 | 7.817 | 7.897 | 64,130 | +0.01(+0.09%) |
Feb 01, 2019 | 7.830 | 7.890 | 7.793 | 7.890 | 36,029 | +0.02(+0.31%) |
Jan 31, 2019 | 7.745 | 7.866 | 7.744 | 7.866 | 32,042 | +0.11(+1.40%) |
Jan 30, 2019 | 7.751 | 7.769 | 7.684 | 7.757 | 16,366 | +0.06(+0.81%) |
Jan 29, 2019 | 7.672 | 7.709 | 7.672 | 7.695 | 21,493 | +0.01(+0.16%) |
Jan 28, 2019 | 7.696 | 7.696 | 7.529 | 7.683 | 30,641 | -0.03(-0.41%) |
Jan 25, 2019 | 7.666 | 7.715 | 7.666 | 7.715 | 32,393 | +0.04(+0.47%) |
Jan 24, 2019 | 7.663 | 7.678 | 7.642 | 7.678 | 17,039 | +0.03(+0.44%) |
Jan 23, 2019 | 7.645 | 7.645 | 7.645 | 7.645 | 1,406 | +0.03(+0.35%) |
Jan 22, 2019 | 7.600 | 7.678 | 7.600 | 7.618 | 18,422 | -0.05(-0.71%) |
Jan 18, 2019 | 7.715 | 7.739 | 7.630 | 7.672 | 22,642 | +0.01(+0.16%) |
Jan 17, 2019 | 7.727 | 7.739 | 7.639 | 7.660 | 8,524 | -0.09(-1.17%) |
Jan 16, 2019 | 7.630 | 7.884 | 7.630 | 7.751 | 12,145 | +0.13(+1.67%) |
Jan 15, 2019 | 7.575 | 7.630 | 7.545 | 7.624 | 72,552 | +0.02(+0.32%) |
Jan 14, 2019 | 7.575 | 7.600 | 7.533 | 7.600 | 27,876 | +0.02(+0.32%) |
Jan 11, 2019 | 7.594 | 7.600 | 7.539 | 7.575 | 9,089 | +0.01(+0.08%) |
Jan 10, 2019 | 7.563 | 7.613 | 7.545 | 7.569 | 13,213 | +0.01(+0.08%) |
Jan 09, 2019 | 7.642 | 7.787 | 7.563 | 7.563 | 105,887 | -0.01(-0.16%) |
Jan 08, 2019 | 7.618 | 7.618 | 7.503 | 7.575 | 46,856 | +0.12(+1.62%) |
Jan 07, 2019 | 7.485 | 7.521 | 7.321 | 7.454 | 51,060 | +0.02(+0.33%) |
Jan 04, 2019 | 7.370 | 7.569 | 7.346 | 7.430 | 24,955 | +0.16(+2.16%) |
Jan 03, 2019 | 7.370 | 7.370 | 7.253 | 7.273 | 68,932 | -0.00(-0.03%) |