Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.051 | 8.079 | 8.009 | 8.030 | 400,903 | -0.03(-0.35%) |
Mar 28, 2019 | 8.044 | 8.106 | 8.044 | 8.058 | 494,615 | +0.00(+0.04%) |
Mar 27, 2019 | 8.068 | 8.089 | 8.047 | 8.054 | 414,884 | -0.01(-0.09%) |
Mar 26, 2019 | 8.061 | 8.075 | 8.040 | 8.061 | 458,502 | +0.04(+0.52%) |
Mar 25, 2019 | 8.054 | 8.082 | 8.013 | 8.020 | 394,218 | -0.01(-0.17%) |
Mar 22, 2019 | 8.082 | 8.103 | 7.992 | 8.033 | 630,581 | -0.03(-0.43%) |
Mar 21, 2019 | 7.992 | 8.117 | 7.971 | 8.068 | 698,318 | +0.08(+0.95%) |
Mar 20, 2019 | 7.971 | 8.006 | 7.964 | 7.992 | 499,040 | +0.03(+0.44%) |
Mar 19, 2019 | 7.992 | 7.992 | 7.957 | 7.957 | 444,934 | -0.02(-0.26%) |
Mar 18, 2019 | 8.026 | 8.033 | 7.964 | 7.978 | 503,489 | -0.04(-0.52%) |
Mar 15, 2019 | 7.999 | 8.040 | 7.971 | 8.020 | 623,939 | +0.03(+0.43%) |
Mar 14, 2019 | 7.964 | 8.006 | 7.950 | 7.985 | 367,555 | +0.03(+0.35%) |
Mar 13, 2019 | 7.964 | 7.984 | 7.943 | 7.957 | 460,793 | +0.01(+0.17%) |
Mar 12, 2019 | 7.964 | 7.992 | 7.930 | 7.943 | 545,089 | -0.01(-0.09%) |
Mar 11, 2019 | 7.923 | 7.992 | 7.895 | 7.950 | 692,428 | +0.03(+0.44%) |
Mar 08, 2019 | 7.923 | 7.957 | 7.888 | 7.916 | 520,262 | -0.04(-0.52%) |
Mar 07, 2019 | 7.950 | 7.992 | 7.930 | 7.957 | 464,789 | -0.01(-0.09%) |
Mar 06, 2019 | 7.999 | 8.013 | 7.943 | 7.964 | 688,282 | -0.04(-0.52%) |
Mar 05, 2019 | 7.964 | 8.047 | 7.957 | 8.006 | 1,033,278 | +0.03(+0.43%) |
Mar 04, 2019 | 7.888 | 7.992 | 7.853 | 7.971 | 1,333,915 | +0.07(+0.88%) |
Mar 01, 2019 | 7.826 | 7.957 | 7.791 | 7.902 | 1,334,516 | +0.06(+0.80%) |
Feb 28, 2019 | 7.860 | 7.895 | 7.812 | 7.840 | 1,024,484 | +0.06(+0.71%) |
Feb 27, 2019 | 7.749 | 7.819 | 7.736 | 7.784 | 570,417 | +0.02(+0.22%) |
Feb 26, 2019 | 7.781 | 7.794 | 7.746 | 7.767 | 675,460 | -0.01(-0.18%) |
Feb 25, 2019 | 7.781 | 7.808 | 7.774 | 7.781 | 388,253 | +0.01(+0.09%) |
Feb 22, 2019 | 7.767 | 7.801 | 7.750 | 7.774 | 447,320 | +0.01(+0.09%) |
Feb 21, 2019 | 7.746 | 7.770 | 7.725 | 7.767 | 333,275 | +0.00(+0.00%) |
Feb 20, 2019 | 7.746 | 7.781 | 7.732 | 7.767 | 417,967 | +0.01(+0.18%) |
Feb 19, 2019 | 7.725 | 7.781 | 7.725 | 7.753 | 582,643 | +0.03(+0.45%) |
Feb 15, 2019 | 7.725 | 7.760 | 7.712 | 7.719 | 331,568 | -0.01(-0.09%) |
Feb 14, 2019 | 7.712 | 7.746 | 7.705 | 7.725 | 357,706 | +0.03(+0.45%) |
Feb 13, 2019 | 7.732 | 7.746 | 7.664 | 7.691 | 501,472 | -0.04(-0.53%) |
Feb 12, 2019 | 7.753 | 7.794 | 7.719 | 7.732 | 542,863 | -0.04(-0.53%) |
Feb 11, 2019 | 7.732 | 7.774 | 7.732 | 7.774 | 563,004 | +0.05(+0.62%) |
Feb 08, 2019 | 7.698 | 7.739 | 7.670 | 7.725 | 439,041 | +0.02(+0.27%) |
Feb 07, 2019 | 7.650 | 7.705 | 7.650 | 7.705 | 406,929 | +0.02(+0.27%) |
Feb 06, 2019 | 7.677 | 7.691 | 7.650 | 7.684 | 393,753 | +0.01(+0.09%) |
Feb 05, 2019 | 7.657 | 7.677 | 7.615 | 7.677 | 378,296 | +0.03(+0.45%) |
Feb 04, 2019 | 7.636 | 7.677 | 7.608 | 7.643 | 534,595 | +0.03(+0.36%) |
Feb 01, 2019 | 7.595 | 7.636 | 7.595 | 7.615 | 298,455 | -0.01(-0.09%) |
Jan 31, 2019 | 7.643 | 7.670 | 7.567 | 7.622 | 901,571 | +0.01(+0.09%) |
Jan 30, 2019 | 7.622 | 7.643 | 7.602 | 7.615 | 467,311 | +0.00(+0.05%) |
Jan 29, 2019 | 7.598 | 7.632 | 7.584 | 7.612 | 817,727 | +0.02(+0.27%) |
Jan 28, 2019 | 7.495 | 7.619 | 7.495 | 7.591 | 1,006,486 | +0.07(+0.91%) |
Jan 25, 2019 | 7.530 | 7.550 | 7.495 | 7.523 | 566,090 | +0.00(+0.00%) |
Jan 24, 2019 | 7.495 | 7.530 | 7.461 | 7.523 | 515,032 | +0.03(+0.46%) |
Jan 23, 2019 | 7.543 | 7.564 | 7.461 | 7.489 | 629,429 | -0.05(-0.64%) |
Jan 22, 2019 | 7.530 | 7.550 | 7.502 | 7.537 | 579,108 | +0.01(+0.18%) |
Jan 18, 2019 | 7.509 | 7.543 | 7.502 | 7.523 | 492,461 | +0.00(+0.00%) |
Jan 17, 2019 | 7.461 | 7.543 | 7.454 | 7.523 | 726,073 | +0.06(+0.83%) |
Jan 16, 2019 | 7.461 | 7.482 | 7.434 | 7.461 | 426,290 | +0.00(+0.00%) |
Jan 15, 2019 | 7.427 | 7.502 | 7.427 | 7.461 | 559,868 | +0.00(+0.00%) |
Jan 14, 2019 | 7.468 | 7.489 | 7.365 | 7.461 | 724,352 | -0.01(-0.09%) |
Jan 11, 2019 | 7.482 | 7.550 | 7.441 | 7.468 | 584,058 | -0.04(-0.55%) |
Jan 10, 2019 | 7.475 | 7.516 | 7.441 | 7.509 | 688,529 | +0.01(+0.18%) |
Jan 09, 2019 | 7.468 | 7.509 | 7.420 | 7.495 | 727,734 | +0.08(+1.01%) |
Jan 08, 2019 | 7.338 | 7.448 | 7.338 | 7.420 | 694,092 | +0.11(+1.50%) |
Jan 07, 2019 | 7.270 | 7.338 | 7.222 | 7.311 | 818,763 | +0.08(+1.14%) |
Jan 04, 2019 | 7.140 | 7.229 | 7.129 | 7.229 | 547,390 | +0.12(+1.64%) |
Jan 03, 2019 | 7.112 | 7.232 | 7.085 | 7.112 | 725,993 | -0.02(-0.29%) |