Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.482 | 7.507 | 7.284 | 7.310 | 156,405 | -0.11(-1.51%) |
Mar 28, 2019 | 7.482 | 7.559 | 7.361 | 7.421 | 293,819 | +0.01(+0.12%) |
Mar 27, 2019 | 7.370 | 7.499 | 7.224 | 7.413 | 248,403 | +0.04(+0.58%) |
Mar 26, 2019 | 7.430 | 7.585 | 7.310 | 7.370 | 194,367 | +0.06(+0.82%) |
Mar 25, 2019 | 7.232 | 7.396 | 7.129 | 7.310 | 169,151 | +0.07(+0.95%) |
Mar 22, 2019 | 7.284 | 7.421 | 7.120 | 7.241 | 186,872 | -0.00(-0.06%) |
Mar 21, 2019 | 6.947 | 7.373 | 6.802 | 7.245 | 264,669 | +0.26(+3.79%) |
Mar 20, 2019 | 7.151 | 7.151 | 6.776 | 6.981 | 302,864 | -0.22(-3.08%) |
Mar 19, 2019 | 7.211 | 7.320 | 6.989 | 7.202 | 123,293 | +0.00(+0.00%) |
Mar 18, 2019 | 7.194 | 7.373 | 7.087 | 7.202 | 182,544 | +0.02(+0.24%) |
Mar 15, 2019 | 7.006 | 7.237 | 6.863 | 7.185 | 151,227 | +0.22(+3.18%) |
Mar 14, 2019 | 6.896 | 6.981 | 6.827 | 6.964 | 109,837 | +0.05(+0.74%) |
Mar 13, 2019 | 7.100 | 7.100 | 6.657 | 6.913 | 321,828 | -0.16(-2.29%) |
Mar 12, 2019 | 7.202 | 7.228 | 7.015 | 7.075 | 93,770 | -0.11(-1.54%) |
Mar 11, 2019 | 7.015 | 7.245 | 7.015 | 7.185 | 221,128 | +0.18(+2.55%) |
Mar 08, 2019 | 7.219 | 7.330 | 6.989 | 7.006 | 280,399 | -0.26(-3.63%) |
Mar 07, 2019 | 7.262 | 7.492 | 7.032 | 7.271 | 672,369 | -0.03(-0.35%) |
Mar 06, 2019 | 7.407 | 7.424 | 7.109 | 7.296 | 300,280 | -0.10(-1.38%) |
Mar 05, 2019 | 7.373 | 7.535 | 7.288 | 7.398 | 230,558 | +0.03(+0.35%) |
Mar 04, 2019 | 7.373 | 7.458 | 6.955 | 7.373 | 333,989 | -0.01(-0.12%) |
Mar 01, 2019 | 7.739 | 7.842 | 7.305 | 7.381 | 329,439 | -0.36(-4.63%) |
Feb 28, 2019 | 7.671 | 7.944 | 7.671 | 7.739 | 233,691 | +0.05(+0.67%) |
Feb 27, 2019 | 7.680 | 7.765 | 7.492 | 7.688 | 332,702 | +0.00(+0.00%) |
Feb 26, 2019 | 7.791 | 7.816 | 7.437 | 7.688 | 241,412 | -0.07(-0.88%) |
Feb 25, 2019 | 7.586 | 7.884 | 7.560 | 7.756 | 277,354 | +0.21(+2.82%) |
Feb 22, 2019 | 7.441 | 7.594 | 7.364 | 7.543 | 167,418 | +0.18(+2.43%) |
Feb 21, 2019 | 7.075 | 7.398 | 7.074 | 7.364 | 247,785 | +0.28(+3.97%) |
Feb 20, 2019 | 6.734 | 7.168 | 6.606 | 7.083 | 183,308 | +0.27(+4.01%) |
Feb 19, 2019 | 6.700 | 6.819 | 6.512 | 6.810 | 154,080 | +0.09(+1.27%) |
Feb 15, 2019 | 6.665 | 6.768 | 6.529 | 6.725 | 137,735 | +0.06(+0.90%) |
Feb 14, 2019 | 6.776 | 6.879 | 6.648 | 6.665 | 126,352 | -0.04(-0.64%) |
Feb 13, 2019 | 6.768 | 6.896 | 6.691 | 6.708 | 108,377 | -0.03(-0.51%) |
Feb 12, 2019 | 6.913 | 6.989 | 6.700 | 6.742 | 178,010 | -0.12(-1.74%) |
Feb 11, 2019 | 6.759 | 6.930 | 6.631 | 6.861 | 214,429 | +0.07(+1.00%) |
Feb 08, 2019 | 6.964 | 6.964 | 6.665 | 6.793 | 158,853 | -0.19(-2.69%) |
Feb 07, 2019 | 6.998 | 7.023 | 6.708 | 6.981 | 135,012 | -0.04(-0.61%) |
Feb 06, 2019 | 7.117 | 7.194 | 6.998 | 7.023 | 121,546 | -0.13(-1.79%) |
Feb 05, 2019 | 7.083 | 7.245 | 7.032 | 7.151 | 141,804 | +0.05(+0.72%) |
Feb 04, 2019 | 6.785 | 7.202 | 6.785 | 7.100 | 257,726 | +0.15(+2.21%) |
Feb 01, 2019 | 7.202 | 7.211 | 6.614 | 6.947 | 424,822 | -0.23(-3.21%) |
Jan 31, 2019 | 7.254 | 7.441 | 7.058 | 7.177 | 279,095 | -0.10(-1.41%) |
Jan 30, 2019 | 7.543 | 7.637 | 7.168 | 7.279 | 258,467 | -0.26(-3.50%) |
Jan 29, 2019 | 7.535 | 7.697 | 7.347 | 7.543 | 192,800 | +0.00(+0.00%) |
Jan 28, 2019 | 7.569 | 7.637 | 6.972 | 7.543 | 312,831 | -0.03(-0.34%) |
Jan 25, 2019 | 7.484 | 7.782 | 7.484 | 7.569 | 299,874 | +0.12(+1.60%) |
Jan 24, 2019 | 7.160 | 7.535 | 7.049 | 7.450 | 194,898 | +0.29(+4.05%) |
Jan 23, 2019 | 6.947 | 7.441 | 6.921 | 7.160 | 190,230 | +0.20(+2.82%) |
Jan 22, 2019 | 7.620 | 7.620 | 6.486 | 6.964 | 760,828 | -0.55(-7.37%) |
Jan 18, 2019 | 8.515 | 8.609 | 6.819 | 7.518 | 1,120,893 | -0.76(-9.17%) |
Jan 17, 2019 | 8.114 | 8.992 | 8.097 | 8.276 | 1,060,572 | +0.18(+2.21%) |
Jan 16, 2019 | 7.842 | 8.243 | 7.763 | 8.097 | 526,985 | +0.32(+4.17%) |
Jan 15, 2019 | 7.671 | 7.935 | 7.577 | 7.773 | 463,686 | +0.32(+4.35%) |
Jan 14, 2019 | 7.185 | 7.671 | 7.040 | 7.450 | 442,065 | +0.51(+7.37%) |
Jan 11, 2019 | 6.921 | 7.006 | 6.827 | 6.938 | 194,285 | +0.11(+1.62%) |
Jan 10, 2019 | 6.648 | 7.032 | 6.620 | 6.827 | 515,409 | +0.18(+2.69%) |
Jan 09, 2019 | 6.359 | 6.819 | 6.316 | 6.648 | 214,939 | +0.37(+5.83%) |
Jan 08, 2019 | 6.248 | 6.589 | 6.205 | 6.282 | 269,105 | +0.03(+0.55%) |
Jan 07, 2019 | 5.992 | 6.299 | 5.811 | 6.248 | 212,888 | +0.32(+5.32%) |
Jan 04, 2019 | 5.591 | 6.001 | 5.574 | 5.932 | 114,740 | +0.35(+6.26%) |
Jan 03, 2019 | 5.455 | 5.613 | 5.361 | 5.583 | 68,074 | +0.12(+2.18%) |