Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.828 | 7.847 | 7.780 | 7.780 | 167,125 | -0.03(-0.39%) |
Mar 28, 2019 | 7.774 | 7.853 | 7.774 | 7.810 | 164,520 | +0.04(+0.47%) |
Mar 27, 2019 | 7.847 | 7.871 | 7.768 | 7.774 | 154,461 | -0.07(-0.85%) |
Mar 26, 2019 | 7.792 | 7.856 | 7.792 | 7.841 | 255,061 | +0.06(+0.78%) |
Mar 25, 2019 | 7.798 | 7.853 | 7.768 | 7.780 | 171,037 | -0.02(-0.31%) |
Mar 22, 2019 | 7.828 | 7.828 | 7.786 | 7.804 | 178,486 | -0.01(-0.16%) |
Mar 21, 2019 | 7.835 | 7.883 | 7.816 | 7.816 | 149,219 | -0.04(-0.46%) |
Mar 20, 2019 | 7.877 | 7.883 | 7.847 | 7.853 | 112,835 | -0.02(-0.31%) |
Mar 19, 2019 | 7.889 | 7.938 | 7.859 | 7.877 | 160,351 | +0.01(+0.12%) |
Mar 18, 2019 | 7.868 | 7.868 | 7.777 | 7.868 | 258,404 | +0.04(+0.54%) |
Mar 15, 2019 | 7.784 | 7.826 | 7.765 | 7.826 | 576,208 | +0.04(+0.54%) |
Mar 14, 2019 | 7.771 | 7.814 | 7.765 | 7.784 | 378,070 | +0.01(+0.16%) |
Mar 13, 2019 | 7.796 | 7.808 | 7.747 | 7.771 | 319,405 | +0.01(+0.08%) |
Mar 12, 2019 | 7.868 | 7.868 | 7.765 | 7.765 | 204,358 | -0.07(-0.85%) |
Mar 11, 2019 | 7.820 | 7.850 | 7.759 | 7.832 | 183,424 | +0.05(+0.62%) |
Mar 08, 2019 | 7.790 | 7.862 | 7.771 | 7.784 | 140,651 | -0.01(-0.08%) |
Mar 07, 2019 | 7.784 | 7.814 | 7.774 | 7.790 | 142,874 | +0.01(+0.16%) |
Mar 06, 2019 | 7.777 | 7.808 | 7.763 | 7.777 | 115,609 | +0.03(+0.39%) |
Mar 05, 2019 | 7.790 | 7.808 | 7.735 | 7.747 | 164,348 | -0.04(-0.46%) |
Mar 04, 2019 | 7.777 | 7.850 | 7.765 | 7.784 | 141,472 | +0.00(+0.00%) |
Mar 01, 2019 | 7.928 | 7.928 | 7.759 | 7.784 | 208,324 | -0.11(-1.45%) |
Feb 28, 2019 | 7.946 | 7.964 | 7.868 | 7.898 | 169,173 | -0.05(-0.57%) |
Feb 27, 2019 | 8.001 | 8.001 | 7.922 | 7.943 | 97,366 | -0.05(-0.64%) |
Feb 26, 2019 | 8.037 | 8.072 | 7.934 | 7.995 | 260,741 | -0.07(-0.82%) |
Feb 25, 2019 | 8.067 | 8.079 | 8.013 | 8.061 | 253,034 | -0.01(-0.07%) |
Feb 22, 2019 | 8.001 | 8.073 | 7.958 | 8.067 | 400,725 | +0.10(+1.21%) |
Feb 21, 2019 | 7.964 | 7.989 | 7.940 | 7.970 | 217,781 | +0.02(+0.23%) |
Feb 20, 2019 | 7.952 | 7.964 | 7.922 | 7.952 | 193,633 | -0.01(-0.08%) |
Feb 19, 2019 | 7.880 | 7.964 | 7.880 | 7.958 | 173,278 | +0.06(+0.76%) |
Feb 15, 2019 | 7.946 | 7.946 | 7.874 | 7.898 | 128,212 | -0.02(-0.30%) |
Feb 14, 2019 | 7.952 | 7.964 | 7.916 | 7.922 | 104,563 | -0.03(-0.38%) |
Feb 13, 2019 | 7.952 | 7.958 | 7.892 | 7.952 | 139,190 | +0.06(+0.73%) |
Feb 12, 2019 | 7.883 | 7.895 | 7.859 | 7.895 | 172,175 | +0.03(+0.38%) |
Feb 11, 2019 | 7.835 | 7.871 | 7.823 | 7.865 | 190,335 | +0.05(+0.61%) |
Feb 08, 2019 | 7.763 | 7.835 | 7.727 | 7.817 | 84,201 | +0.04(+0.54%) |
Feb 07, 2019 | 7.787 | 7.841 | 7.692 | 7.775 | 208,199 | -0.04(-0.54%) |
Feb 06, 2019 | 7.829 | 7.835 | 7.793 | 7.817 | 146,612 | -0.01(-0.15%) |
Feb 05, 2019 | 7.799 | 7.835 | 7.782 | 7.829 | 176,338 | +0.03(+0.38%) |
Feb 04, 2019 | 7.769 | 7.799 | 7.745 | 7.799 | 157,134 | +0.05(+0.62%) |
Feb 01, 2019 | 7.781 | 7.781 | 7.721 | 7.751 | 156,875 | -0.01(-0.08%) |
Jan 31, 2019 | 7.710 | 7.757 | 7.686 | 7.757 | 253,832 | +0.05(+0.62%) |
Jan 30, 2019 | 7.692 | 7.715 | 7.650 | 7.710 | 167,739 | +0.04(+0.47%) |
Jan 29, 2019 | 7.662 | 7.680 | 7.638 | 7.674 | 85,259 | +0.02(+0.23%) |
Jan 28, 2019 | 7.644 | 7.671 | 7.626 | 7.656 | 189,289 | +0.01(+0.16%) |
Jan 25, 2019 | 7.644 | 7.686 | 7.614 | 7.644 | 99,571 | +0.02(+0.31%) |
Jan 24, 2019 | 7.572 | 7.638 | 7.530 | 7.620 | 189,465 | +0.07(+0.87%) |
Jan 23, 2019 | 7.530 | 7.590 | 7.500 | 7.554 | 85,295 | +0.05(+0.72%) |
Jan 22, 2019 | 7.506 | 7.548 | 7.482 | 7.500 | 329,398 | -0.04(-0.48%) |
Jan 18, 2019 | 7.512 | 7.536 | 7.476 | 7.536 | 144,846 | +0.03(+0.40%) |
Jan 17, 2019 | 7.458 | 7.512 | 7.458 | 7.506 | 153,993 | +0.03(+0.40%) |
Jan 16, 2019 | 7.500 | 7.536 | 7.410 | 7.476 | 222,163 | -0.00(-0.04%) |
Jan 15, 2019 | 7.408 | 7.485 | 7.408 | 7.479 | 184,842 | +0.07(+1.00%) |
Jan 14, 2019 | 7.378 | 7.461 | 7.377 | 7.405 | 149,481 | +0.01(+0.20%) |
Jan 11, 2019 | 7.342 | 7.402 | 7.342 | 7.390 | 132,312 | +0.03(+0.40%) |
Jan 10, 2019 | 7.336 | 7.402 | 7.316 | 7.360 | 179,451 | +0.01(+0.08%) |
Jan 09, 2019 | 7.307 | 7.366 | 7.259 | 7.354 | 417,229 | +0.06(+0.81%) |
Jan 08, 2019 | 7.271 | 7.331 | 7.271 | 7.295 | 174,556 | +0.01(+0.16%) |
Jan 07, 2019 | 7.117 | 7.336 | 7.117 | 7.283 | 252,903 | +0.16(+2.25%) |
Jan 04, 2019 | 7.045 | 7.176 | 7.010 | 7.123 | 374,044 | +0.08(+1.18%) |
Jan 03, 2019 | 6.992 | 7.117 | 6.992 | 7.039 | 181,832 | +0.03(+0.42%) |