Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.452 | 7.480 | 7.220 | 7.322 | 264,444 | -0.08(-1.13%) |
Mar 28, 2019 | 7.331 | 7.443 | 7.229 | 7.406 | 513,528 | +0.10(+1.40%) |
Mar 27, 2019 | 7.192 | 7.350 | 7.174 | 7.304 | 152,655 | +0.10(+1.42%) |
Mar 26, 2019 | 7.266 | 7.350 | 7.165 | 7.202 | 165,102 | -0.01(-0.13%) |
Mar 25, 2019 | 7.304 | 7.359 | 7.155 | 7.211 | 198,872 | -0.10(-1.39%) |
Mar 22, 2019 | 7.507 | 7.507 | 7.229 | 7.313 | 208,340 | -0.25(-3.31%) |
Mar 21, 2019 | 7.517 | 7.702 | 7.489 | 7.563 | 433,266 | +0.03(+0.37%) |
Mar 20, 2019 | 7.433 | 7.600 | 7.331 | 7.535 | 214,047 | +0.08(+1.12%) |
Mar 19, 2019 | 7.406 | 7.637 | 7.406 | 7.452 | 326,529 | +0.07(+1.01%) |
Mar 18, 2019 | 7.276 | 7.433 | 7.229 | 7.378 | 289,053 | +0.16(+2.18%) |
Mar 15, 2019 | 7.211 | 7.257 | 7.090 | 7.220 | 1,061,340 | +0.01(+0.13%) |
Mar 14, 2019 | 7.341 | 7.368 | 7.165 | 7.211 | 202,072 | -0.16(-2.14%) |
Mar 13, 2019 | 7.470 | 7.498 | 7.331 | 7.368 | 349,204 | -0.10(-1.36%) |
Mar 12, 2019 | 7.415 | 7.517 | 7.368 | 7.470 | 191,605 | +0.06(+0.88%) |
Mar 11, 2019 | 7.257 | 7.452 | 7.192 | 7.406 | 258,614 | +0.19(+2.70%) |
Mar 08, 2019 | 7.053 | 7.368 | 7.053 | 7.211 | 253,008 | +0.12(+1.70%) |
Mar 07, 2019 | 7.146 | 7.146 | 6.951 | 7.090 | 368,747 | -0.06(-0.78%) |
Mar 06, 2019 | 7.480 | 7.489 | 7.114 | 7.146 | 717,544 | -0.30(-3.99%) |
Mar 05, 2019 | 7.498 | 7.550 | 7.359 | 7.443 | 295,851 | -0.11(-1.47%) |
Mar 04, 2019 | 7.498 | 7.609 | 7.406 | 7.554 | 246,922 | +0.06(+0.87%) |
Mar 01, 2019 | 7.591 | 7.684 | 7.368 | 7.489 | 336,733 | -0.07(-0.98%) |
Feb 28, 2019 | 7.582 | 7.646 | 7.433 | 7.563 | 332,843 | -0.06(-0.73%) |
Feb 27, 2019 | 7.767 | 7.795 | 7.572 | 7.619 | 309,141 | -0.15(-1.91%) |
Feb 26, 2019 | 7.887 | 7.948 | 7.716 | 7.767 | 266,023 | -0.16(-1.99%) |
Feb 25, 2019 | 7.878 | 7.934 | 7.841 | 7.925 | 219,666 | +0.02(+0.23%) |
Feb 22, 2019 | 7.832 | 7.962 | 7.832 | 7.906 | 235,745 | +0.10(+1.31%) |
Feb 21, 2019 | 7.925 | 7.925 | 7.637 | 7.804 | 301,270 | -0.15(-1.86%) |
Feb 20, 2019 | 7.887 | 8.073 | 7.887 | 7.952 | 226,329 | +0.06(+0.82%) |
Feb 19, 2019 | 7.730 | 7.952 | 7.693 | 7.887 | 307,982 | +0.10(+1.31%) |
Feb 15, 2019 | 7.915 | 7.989 | 7.646 | 7.786 | 316,233 | -0.11(-1.41%) |
Feb 14, 2019 | 7.730 | 7.989 | 7.721 | 7.897 | 466,999 | +0.10(+1.31%) |
Feb 13, 2019 | 7.823 | 7.971 | 7.702 | 7.795 | 421,323 | -0.03(-0.36%) |
Feb 12, 2019 | 7.415 | 7.860 | 7.415 | 7.823 | 436,109 | +0.43(+5.76%) |
Feb 11, 2019 | 7.387 | 7.470 | 7.350 | 7.396 | 226,314 | +0.02(+0.25%) |
Feb 08, 2019 | 7.322 | 7.396 | 7.257 | 7.378 | 258,618 | -0.04(-0.50%) |
Feb 07, 2019 | 7.461 | 7.461 | 7.248 | 7.415 | 259,445 | -0.06(-0.87%) |
Feb 06, 2019 | 7.415 | 7.665 | 7.415 | 7.480 | 259,366 | +0.04(+0.50%) |
Feb 05, 2019 | 7.341 | 7.554 | 7.285 | 7.443 | 424,560 | +0.10(+1.39%) |
Feb 04, 2019 | 7.100 | 7.359 | 7.072 | 7.341 | 590,986 | +0.24(+3.39%) |
Feb 01, 2019 | 7.229 | 7.554 | 7.090 | 7.100 | 539,571 | -0.13(-1.79%) |
Jan 31, 2019 | 6.859 | 7.665 | 6.859 | 7.229 | 1,133,682 | -1.33(-15.58%) |
Jan 30, 2019 | 8.536 | 8.638 | 8.379 | 8.564 | 308,552 | +0.05(+0.54%) |
Jan 29, 2019 | 8.583 | 8.666 | 8.490 | 8.518 | 270,355 | -0.06(-0.76%) |
Jan 28, 2019 | 8.425 | 8.629 | 8.305 | 8.583 | 271,634 | +0.14(+1.65%) |
Jan 25, 2019 | 8.379 | 8.564 | 8.342 | 8.444 | 209,311 | +0.17(+2.02%) |
Jan 24, 2019 | 8.221 | 8.351 | 8.147 | 8.277 | 722,204 | +0.04(+0.45%) |
Jan 23, 2019 | 8.555 | 8.592 | 8.193 | 8.240 | 235,382 | -0.30(-3.47%) |
Jan 22, 2019 | 8.870 | 8.870 | 8.351 | 8.536 | 297,724 | -0.42(-4.66%) |
Jan 18, 2019 | 8.842 | 8.953 | 8.745 | 8.953 | 309,328 | +0.13(+1.47%) |
Jan 17, 2019 | 8.620 | 8.851 | 8.606 | 8.824 | 334,466 | +0.17(+1.93%) |
Jan 16, 2019 | 8.657 | 8.842 | 8.610 | 8.657 | 303,806 | +0.00(+0.00%) |
Jan 15, 2019 | 8.666 | 8.777 | 8.518 | 8.657 | 256,617 | -0.01(-0.11%) |
Jan 14, 2019 | 8.824 | 8.824 | 8.583 | 8.666 | 218,168 | -0.04(-0.43%) |
Jan 11, 2019 | 8.685 | 8.768 | 8.555 | 8.703 | 474,296 | +0.03(+0.32%) |
Jan 10, 2019 | 8.332 | 8.685 | 8.221 | 8.675 | 390,956 | +0.31(+3.65%) |
Jan 09, 2019 | 7.906 | 8.388 | 7.887 | 8.369 | 486,440 | +0.54(+6.86%) |
Jan 08, 2019 | 7.925 | 7.980 | 7.739 | 7.832 | 364,143 | +0.03(+0.36%) |
Jan 07, 2019 | 7.693 | 7.934 | 7.582 | 7.804 | 271,642 | +0.14(+1.81%) |
Jan 04, 2019 | 7.424 | 7.693 | 7.396 | 7.665 | 607,327 | +0.33(+4.55%) |
Jan 03, 2019 | 7.387 | 7.470 | 7.248 | 7.331 | 237,019 | -0.17(-2.22%) |