Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.850 | 7.850 | 7.740 | 7.810 | 23,800 | -0.05(-0.57%) |
Mar 28, 2019 | 7.912 | 7.920 | 7.780 | 7.855 | 44,541 | -0.29(-3.62%) |
Mar 27, 2019 | 8.190 | 8.240 | 8.050 | 8.150 | 113,025 | +0.39(+5.03%) |
Mar 26, 2019 | 7.750 | 7.780 | 7.702 | 7.760 | 83,405 | -0.00(-0.06%) |
Mar 25, 2019 | 7.770 | 7.790 | 7.720 | 7.765 | 24,362 | -0.11(-1.40%) |
Mar 22, 2019 | 7.930 | 7.930 | 7.820 | 7.875 | 55,400 | -0.16(-1.99%) |
Mar 21, 2019 | 8.010 | 8.050 | 7.960 | 8.035 | 32,198 | -0.24(-2.90%) |
Mar 20, 2019 | 8.330 | 8.360 | 8.240 | 8.275 | 78,546 | -0.08(-1.02%) |
Mar 19, 2019 | 8.540 | 8.540 | 8.341 | 8.360 | 36,032 | -0.30(-3.52%) |
Mar 18, 2019 | 8.640 | 8.700 | 8.620 | 8.665 | 66,737 | +0.58(+7.17%) |
Mar 15, 2019 | 7.935 | 8.110 | 7.935 | 8.085 | 56,300 | +0.15(+1.83%) |
Mar 14, 2019 | 7.900 | 7.970 | 7.900 | 7.940 | 9,140 | -0.07(-0.81%) |
Mar 13, 2019 | 7.920 | 8.030 | 7.920 | 8.005 | 25,957 | +0.10(+1.20%) |
Mar 12, 2019 | 7.910 | 7.920 | 7.810 | 7.910 | 57,301 | -0.11(-1.37%) |
Mar 11, 2019 | 7.910 | 8.030 | 7.910 | 8.020 | 33,135 | +0.53(+7.08%) |
Mar 08, 2019 | 7.420 | 7.550 | 7.420 | 7.490 | 31,700 | -0.06(-0.79%) |
Mar 07, 2019 | 7.630 | 7.670 | 7.490 | 7.550 | 44,303 | -0.44(-5.51%) |
Mar 06, 2019 | 8.030 | 8.030 | 7.960 | 7.990 | 22,999 | -0.08(-0.99%) |
Mar 05, 2019 | 8.065 | 8.100 | 8.005 | 8.070 | 42,598 | -0.05(-0.68%) |
Mar 04, 2019 | 8.262 | 8.262 | 8.110 | 8.125 | 32,320 | -0.27(-3.16%) |
Mar 01, 2019 | 8.468 | 8.468 | 8.354 | 8.390 | 42,200 | +0.16(+1.94%) |
Feb 28, 2019 | 8.270 | 8.280 | 8.160 | 8.230 | 1,150,345 | +0.17(+2.11%) |
Feb 27, 2019 | 8.060 | 8.110 | 8.050 | 8.060 | 29,774 | +0.36(+4.61%) |
Feb 26, 2019 | 7.700 | 7.740 | 7.680 | 7.705 | 55,426 | +0.13(+1.78%) |
Feb 25, 2019 | 7.650 | 7.690 | 7.570 | 7.570 | 53,580 | +0.06(+0.80%) |
Feb 22, 2019 | 7.530 | 7.554 | 7.490 | 7.510 | 39,000 | +0.05(+0.67%) |
Feb 21, 2019 | 7.482 | 7.560 | 7.430 | 7.460 | 74,627 | -0.16(-2.10%) |
Feb 20, 2019 | 7.530 | 7.650 | 7.516 | 7.620 | 51,778 | +0.06(+0.79%) |
Feb 19, 2019 | 7.400 | 7.580 | 7.370 | 7.560 | 62,882 | -0.03(-0.40%) |
Feb 15, 2019 | 7.480 | 7.590 | 7.480 | 7.590 | 71,800 | +0.39(+5.49%) |
Feb 14, 2019 | 7.220 | 7.280 | 7.170 | 7.195 | 29,018 | +0.13(+1.84%) |
Feb 13, 2019 | 7.210 | 7.250 | 7.060 | 7.065 | 35,063 | -0.24(-3.29%) |
Feb 12, 2019 | 7.265 | 7.330 | 7.260 | 7.305 | 169,727 | +0.11(+1.53%) |
Feb 11, 2019 | 7.210 | 7.210 | 7.170 | 7.195 | 23,451 | +0.21(+2.93%) |
Feb 08, 2019 | 6.970 | 7.007 | 6.870 | 6.990 | 33,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.105 | 7.130 | 6.940 | 6.990 | 55,225 | -0.43(-5.80%) |
Feb 06, 2019 | 7.330 | 7.430 | 7.330 | 7.420 | 87,998 | +0.09(+1.23%) |
Feb 05, 2019 | 7.300 | 7.356 | 7.270 | 7.330 | 103,673 | +0.19(+2.66%) |
Feb 04, 2019 | 7.080 | 7.150 | 7.080 | 7.140 | 23,186 | -0.06(-0.83%) |
Feb 01, 2019 | 7.190 | 7.290 | 7.152 | 7.200 | 50,000 | -0.01(-0.21%) |
Jan 31, 2019 | 7.225 | 7.260 | 7.180 | 7.215 | 155,764 | -0.52(-6.66%) |
Jan 30, 2019 | 7.710 | 7.780 | 7.597 | 7.730 | 710,007 | +0.04(+0.45%) |
Jan 29, 2019 | 7.730 | 7.745 | 7.685 | 7.695 | 56,222 | -0.07(-0.97%) |
Jan 28, 2019 | 7.725 | 7.800 | 7.710 | 7.770 | 159,398 | -0.18(-2.20%) |
Jan 25, 2019 | 7.900 | 7.980 | 7.900 | 7.945 | 50,700 | +0.17(+2.19%) |
Jan 24, 2019 | 7.750 | 7.795 | 7.670 | 7.775 | 83,105 | -0.08(-1.08%) |
Jan 23, 2019 | 7.760 | 7.870 | 7.760 | 7.860 | 167,217 | +0.29(+3.90%) |
Jan 22, 2019 | 7.530 | 7.620 | 7.530 | 7.565 | 122,553 | -0.08(-1.11%) |
Jan 18, 2019 | 7.620 | 7.655 | 7.550 | 7.650 | 94,800 | +0.27(+3.66%) |
Jan 17, 2019 | 7.346 | 7.400 | 7.300 | 7.380 | 70,412 | -0.24(-3.09%) |
Jan 16, 2019 | 7.368 | 7.640 | 7.368 | 7.615 | 123,667 | +0.46(+6.43%) |
Jan 15, 2019 | 7.120 | 7.180 | 7.080 | 7.155 | 88,117 | -0.11(-1.51%) |
Jan 14, 2019 | 7.148 | 7.285 | 7.148 | 7.265 | 154,292 | -0.05(-0.68%) |
Jan 11, 2019 | 7.144 | 7.360 | 7.144 | 7.315 | 366,800 | +0.07(+0.97%) |
Jan 10, 2019 | 7.150 | 7.265 | 7.150 | 7.245 | 28,150 | +0.06(+0.84%) |
Jan 09, 2019 | 7.220 | 7.250 | 7.140 | 7.185 | 39,491 | -0.11(-1.51%) |
Jan 08, 2019 | 7.240 | 7.310 | 7.180 | 7.295 | 233,671 | +0.19(+2.67%) |
Jan 07, 2019 | 7.010 | 7.150 | 6.948 | 7.105 | 55,816 | +0.06(+0.78%) |
Jan 04, 2019 | 6.960 | 7.080 | 6.930 | 7.050 | 72,400 | +0.43(+6.50%) |
Jan 03, 2019 | 6.600 | 6.680 | 6.560 | 6.620 | 97,850 | +0.05(+0.76%) |