Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.696 | 7.755 | 7.655 | 7.667 | 1,957,807 | -0.01(-0.08%) |
Mar 28, 2019 | 7.673 | 7.679 | 7.625 | 7.673 | 849,975 | +0.01(+0.15%) |
Mar 27, 2019 | 7.673 | 7.720 | 7.631 | 7.661 | 976,203 | -0.01(-0.08%) |
Mar 26, 2019 | 7.655 | 7.685 | 7.643 | 7.667 | 710,635 | +0.04(+0.46%) |
Mar 25, 2019 | 7.596 | 7.661 | 7.537 | 7.631 | 1,157,327 | +0.05(+0.62%) |
Mar 22, 2019 | 7.614 | 7.649 | 7.555 | 7.584 | 1,845,309 | -0.05(-0.62%) |
Mar 21, 2019 | 7.543 | 7.643 | 7.519 | 7.631 | 1,401,697 | +0.11(+1.49%) |
Mar 20, 2019 | 7.584 | 7.620 | 7.519 | 7.519 | 1,099,286 | -0.05(-0.70%) |
Mar 19, 2019 | 7.661 | 7.667 | 7.537 | 7.572 | 1,015,801 | -0.08(-1.00%) |
Mar 18, 2019 | 7.602 | 7.661 | 7.602 | 7.649 | 1,417,839 | +0.05(+0.62%) |
Mar 15, 2019 | 7.537 | 7.602 | 7.495 | 7.602 | 3,329,439 | +0.07(+0.94%) |
Mar 14, 2019 | 7.566 | 7.596 | 7.501 | 7.531 | 1,809,539 | -0.03(-0.39%) |
Mar 13, 2019 | 7.572 | 7.625 | 7.549 | 7.560 | 1,461,710 | -0.01(-0.08%) |
Mar 12, 2019 | 7.537 | 7.584 | 7.513 | 7.566 | 1,355,887 | +0.01(+0.16%) |
Mar 11, 2019 | 7.507 | 7.560 | 7.472 | 7.555 | 1,301,137 | +0.07(+0.87%) |
Mar 08, 2019 | 7.489 | 7.531 | 7.430 | 7.489 | 2,018,031 | -0.02(-0.31%) |
Mar 07, 2019 | 7.584 | 7.596 | 7.495 | 7.513 | 1,454,739 | -0.08(-1.09%) |
Mar 06, 2019 | 7.643 | 7.649 | 7.555 | 7.596 | 921,194 | -0.05(-0.62%) |
Mar 05, 2019 | 7.625 | 7.664 | 7.608 | 7.643 | 1,401,485 | +0.04(+0.47%) |
Mar 04, 2019 | 7.655 | 7.655 | 7.537 | 7.608 | 1,595,497 | -0.01(-0.08%) |
Mar 01, 2019 | 7.649 | 7.702 | 7.555 | 7.614 | 1,528,284 | -0.04(-0.46%) |
Feb 28, 2019 | 7.543 | 7.655 | 7.489 | 7.649 | 2,267,260 | +0.09(+1.17%) |
Feb 27, 2019 | 7.560 | 7.566 | 7.468 | 7.560 | 1,754,108 | +0.00(+0.00%) |
Feb 26, 2019 | 7.560 | 7.659 | 7.526 | 7.560 | 2,364,767 | +0.00(+0.00%) |
Feb 25, 2019 | 7.572 | 7.636 | 7.479 | 7.560 | 2,974,412 | +0.06(+0.77%) |
Feb 22, 2019 | 7.497 | 7.503 | 7.445 | 7.503 | 3,576,613 | +0.03(+0.39%) |
Feb 21, 2019 | 7.410 | 7.474 | 7.364 | 7.474 | 2,769,931 | +0.11(+1.49%) |
Feb 20, 2019 | 7.294 | 7.375 | 7.259 | 7.364 | 2,401,485 | +0.00(+0.00%) |
Feb 19, 2019 | 7.184 | 7.398 | 7.144 | 7.364 | 4,853,660 | +0.24(+3.41%) |
Feb 15, 2019 | 6.941 | 7.135 | 6.808 | 7.120 | 3,805,323 | +0.25(+3.71%) |
Feb 14, 2019 | 6.895 | 6.929 | 6.866 | 6.866 | 1,118,998 | -0.06(-0.84%) |
Feb 13, 2019 | 6.947 | 6.953 | 6.866 | 6.924 | 1,415,908 | -0.02(-0.33%) |
Feb 12, 2019 | 6.912 | 6.947 | 6.877 | 6.947 | 1,039,644 | +0.05(+0.76%) |
Feb 11, 2019 | 6.906 | 6.924 | 6.874 | 6.895 | 1,151,277 | +0.01(+0.08%) |
Feb 08, 2019 | 6.848 | 6.895 | 6.814 | 6.889 | 613,232 | +0.03(+0.42%) |
Feb 07, 2019 | 6.889 | 6.895 | 6.802 | 6.860 | 932,353 | -0.04(-0.59%) |
Feb 06, 2019 | 6.895 | 6.924 | 6.819 | 6.900 | 966,132 | -0.01(-0.17%) |
Feb 05, 2019 | 6.947 | 6.947 | 6.895 | 6.912 | 1,813,535 | -0.03(-0.42%) |
Feb 04, 2019 | 6.895 | 6.976 | 6.889 | 6.941 | 1,268,403 | +0.05(+0.67%) |
Feb 01, 2019 | 6.947 | 6.958 | 6.831 | 6.895 | 1,925,031 | -0.03(-0.42%) |
Jan 31, 2019 | 6.843 | 6.935 | 6.808 | 6.924 | 2,361,290 | +0.07(+1.01%) |
Jan 30, 2019 | 6.767 | 6.854 | 6.709 | 6.854 | 1,697,674 | +0.11(+1.63%) |
Jan 29, 2019 | 6.698 | 6.785 | 6.669 | 6.744 | 1,472,941 | +0.05(+0.78%) |
Jan 28, 2019 | 6.640 | 6.698 | 6.614 | 6.692 | 1,060,577 | +0.05(+0.78%) |
Jan 25, 2019 | 6.565 | 6.675 | 6.542 | 6.640 | 1,360,339 | +0.11(+1.68%) |
Jan 24, 2019 | 6.495 | 6.547 | 6.478 | 6.530 | 799,651 | +0.04(+0.62%) |
Jan 23, 2019 | 6.455 | 6.495 | 6.414 | 6.489 | 1,508,360 | +0.06(+0.90%) |
Jan 22, 2019 | 6.565 | 6.565 | 6.397 | 6.432 | 1,782,212 | -0.13(-1.94%) |
Jan 18, 2019 | 6.605 | 6.640 | 6.530 | 6.559 | 1,099,154 | -0.04(-0.61%) |
Jan 17, 2019 | 6.565 | 6.605 | 6.533 | 6.599 | 1,033,559 | +0.03(+0.44%) |
Jan 16, 2019 | 6.571 | 6.599 | 6.521 | 6.571 | 1,385,347 | +0.00(+0.00%) |
Jan 15, 2019 | 6.605 | 6.617 | 6.518 | 6.571 | 1,161,051 | +0.00(+0.00%) |
Jan 14, 2019 | 6.553 | 6.591 | 6.524 | 6.571 | 1,243,291 | +0.02(+0.27%) |
Jan 11, 2019 | 6.553 | 6.617 | 6.507 | 6.553 | 1,132,147 | +0.02(+0.27%) |
Jan 10, 2019 | 6.501 | 6.553 | 6.414 | 6.536 | 1,817,453 | +0.04(+0.62%) |
Jan 09, 2019 | 6.432 | 6.507 | 6.345 | 6.495 | 2,086,102 | +0.10(+1.54%) |
Jan 08, 2019 | 6.333 | 6.397 | 6.269 | 6.397 | 2,258,752 | +0.10(+1.56%) |
Jan 07, 2019 | 6.165 | 6.333 | 6.142 | 6.298 | 2,631,454 | +0.15(+2.45%) |
Jan 04, 2019 | 6.067 | 6.157 | 5.997 | 6.148 | 2,248,921 | +0.16(+2.71%) |
Jan 03, 2019 | 5.870 | 6.003 | 5.865 | 5.986 | 1,474,540 | +0.09(+1.57%) |