Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.770 | 8.860 | 8.745 | 8.840 | 177,649 | +0.01(+0.12%) |
Mar 28, 2019 | 8.732 | 8.829 | 8.685 | 8.829 | 121,338 | +0.10(+1.18%) |
Mar 27, 2019 | 8.660 | 8.829 | 8.644 | 8.727 | 61,793 | +0.04(+0.47%) |
Mar 26, 2019 | 8.531 | 8.716 | 8.511 | 8.685 | 147,604 | +0.18(+2.11%) |
Mar 25, 2019 | 8.567 | 8.583 | 8.454 | 8.506 | 95,905 | -0.03(-0.36%) |
Mar 22, 2019 | 8.572 | 8.629 | 8.434 | 8.536 | 148,073 | -0.06(-0.72%) |
Mar 21, 2019 | 8.670 | 8.706 | 8.583 | 8.598 | 176,923 | -0.08(-0.89%) |
Mar 20, 2019 | 8.721 | 8.752 | 8.665 | 8.675 | 100,071 | -0.04(-0.47%) |
Mar 19, 2019 | 8.835 | 8.850 | 8.716 | 8.716 | 75,262 | -0.10(-1.17%) |
Mar 18, 2019 | 8.937 | 8.958 | 8.763 | 8.819 | 53,335 | +0.02(+0.18%) |
Mar 15, 2019 | 8.865 | 8.865 | 8.742 | 8.804 | 208,976 | -0.08(-0.93%) |
Mar 14, 2019 | 8.860 | 8.896 | 8.804 | 8.886 | 67,008 | +0.02(+0.23%) |
Mar 13, 2019 | 8.845 | 8.922 | 8.799 | 8.865 | 90,149 | +0.05(+0.58%) |
Mar 12, 2019 | 8.865 | 8.989 | 8.721 | 8.814 | 155,825 | -0.03(-0.29%) |
Mar 11, 2019 | 8.547 | 8.865 | 8.547 | 8.840 | 410,185 | +0.30(+3.49%) |
Mar 08, 2019 | 8.562 | 8.634 | 8.542 | 8.542 | 97,483 | -0.06(-0.66%) |
Mar 07, 2019 | 8.506 | 8.757 | 8.500 | 8.598 | 252,635 | +0.10(+1.15%) |
Mar 06, 2019 | 8.660 | 8.675 | 8.074 | 8.500 | 685,397 | +0.25(+3.05%) |
Mar 05, 2019 | 8.362 | 8.382 | 8.218 | 8.249 | 48,677 | -0.11(-1.29%) |
Mar 04, 2019 | 8.321 | 8.418 | 8.321 | 8.357 | 48,064 | +0.04(+0.49%) |
Mar 01, 2019 | 8.305 | 8.367 | 8.279 | 8.315 | 15,371 | +0.03(+0.31%) |
Feb 28, 2019 | 8.290 | 8.393 | 8.290 | 8.290 | 16,523 | +0.01(+0.06%) |
Feb 27, 2019 | 8.223 | 8.351 | 8.218 | 8.285 | 37,222 | +0.06(+0.75%) |
Feb 26, 2019 | 8.243 | 8.254 | 8.208 | 8.223 | 36,138 | -0.02(-0.19%) |
Feb 25, 2019 | 8.372 | 8.403 | 8.238 | 8.238 | 41,674 | -0.09(-1.11%) |
Feb 22, 2019 | 8.351 | 8.393 | 8.295 | 8.331 | 33,467 | -0.02(-0.18%) |
Feb 21, 2019 | 8.351 | 8.377 | 8.326 | 8.346 | 17,498 | -0.01(-0.12%) |
Feb 20, 2019 | 8.383 | 8.408 | 8.303 | 8.357 | 42,789 | +0.06(+0.74%) |
Feb 19, 2019 | 8.120 | 8.351 | 8.120 | 8.295 | 75,428 | +0.11(+1.38%) |
Feb 15, 2019 | 8.079 | 8.218 | 8.079 | 8.182 | 57,011 | +0.15(+1.92%) |
Feb 14, 2019 | 8.146 | 8.146 | 8.028 | 8.028 | 42,069 | -0.13(-1.64%) |
Feb 13, 2019 | 8.115 | 8.197 | 8.112 | 8.161 | 28,639 | +0.03(+0.32%) |
Feb 12, 2019 | 8.146 | 8.197 | 8.100 | 8.136 | 29,213 | +0.07(+0.89%) |
Feb 11, 2019 | 7.889 | 8.089 | 7.889 | 8.064 | 68,985 | +0.19(+2.35%) |
Feb 08, 2019 | 7.812 | 7.915 | 7.812 | 7.879 | 54,092 | +0.04(+0.52%) |
Feb 07, 2019 | 7.873 | 7.920 | 7.822 | 7.837 | 43,910 | +0.01(+0.07%) |
Feb 06, 2019 | 7.853 | 7.899 | 7.822 | 7.832 | 28,960 | -0.02(-0.26%) |
Feb 05, 2019 | 7.858 | 7.931 | 7.843 | 7.853 | 49,492 | +0.01(+0.13%) |
Feb 04, 2019 | 7.802 | 7.863 | 7.791 | 7.843 | 29,441 | +0.04(+0.46%) |
Feb 01, 2019 | 7.807 | 7.889 | 7.791 | 7.807 | 90,089 | +0.01(+0.07%) |
Jan 31, 2019 | 7.786 | 7.889 | 7.786 | 7.802 | 46,803 | +0.01(+0.13%) |
Jan 30, 2019 | 7.832 | 7.868 | 7.786 | 7.791 | 56,567 | +0.01(+0.07%) |
Jan 29, 2019 | 7.766 | 7.832 | 7.760 | 7.786 | 58,595 | +0.05(+0.66%) |
Jan 28, 2019 | 7.745 | 7.837 | 7.709 | 7.735 | 92,009 | -0.10(-1.31%) |
Jan 25, 2019 | 7.997 | 8.151 | 7.822 | 7.837 | 38,331 | -0.25(-3.05%) |
Jan 24, 2019 | 8.146 | 8.192 | 7.863 | 8.084 | 40,721 | -0.12(-1.44%) |
Jan 23, 2019 | 8.223 | 8.249 | 8.125 | 8.202 | 39,289 | -0.01(-0.13%) |
Jan 22, 2019 | 8.172 | 8.264 | 8.172 | 8.213 | 69,553 | -0.03(-0.37%) |
Jan 18, 2019 | 8.218 | 8.264 | 8.172 | 8.243 | 60,513 | +0.03(+0.38%) |
Jan 17, 2019 | 8.208 | 8.269 | 8.202 | 8.213 | 111,502 | +0.02(+0.19%) |
Jan 16, 2019 | 8.161 | 8.243 | 8.161 | 8.197 | 55,456 | +0.06(+0.76%) |
Jan 15, 2019 | 8.100 | 8.243 | 8.100 | 8.136 | 58,945 | +0.00(+0.00%) |
Jan 14, 2019 | 8.125 | 8.172 | 8.105 | 8.136 | 65,568 | -0.01(-0.13%) |
Jan 11, 2019 | 8.033 | 8.182 | 8.033 | 8.146 | 109,741 | +0.05(+0.57%) |
Jan 10, 2019 | 8.223 | 8.223 | 8.074 | 8.100 | 144,407 | -0.12(-1.50%) |
Jan 09, 2019 | 8.213 | 8.259 | 8.043 | 8.223 | 136,799 | -0.10(-1.23%) |
Jan 08, 2019 | 8.387 | 8.387 | 8.228 | 8.326 | 34,304 | +0.01(+0.06%) |
Jan 07, 2019 | 8.362 | 8.439 | 8.269 | 8.321 | 37,131 | -0.05(-0.55%) |
Jan 04, 2019 | 8.202 | 8.372 | 7.940 | 8.367 | 89,700 | +0.27(+3.30%) |
Jan 03, 2019 | 8.192 | 8.326 | 8.053 | 8.100 | 62,455 | -0.16(-1.99%) |