Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.484 | 7.510 | 7.286 | 7.312 | 156,348 | -0.11(-1.51%) |
Mar 28, 2019 | 7.484 | 7.562 | 7.364 | 7.424 | 293,712 | +0.01(+0.12%) |
Mar 27, 2019 | 7.372 | 7.501 | 7.226 | 7.415 | 248,313 | +0.04(+0.58%) |
Mar 26, 2019 | 7.433 | 7.587 | 7.312 | 7.372 | 194,296 | +0.06(+0.82%) |
Mar 25, 2019 | 7.235 | 7.398 | 7.132 | 7.312 | 169,090 | +0.07(+0.95%) |
Mar 22, 2019 | 7.286 | 7.424 | 7.123 | 7.243 | 186,804 | -0.00(-0.06%) |
Mar 21, 2019 | 6.949 | 7.376 | 6.804 | 7.248 | 264,573 | +0.26(+3.79%) |
Mar 20, 2019 | 7.154 | 7.154 | 6.779 | 6.983 | 302,754 | -0.22(-3.08%) |
Mar 19, 2019 | 7.214 | 7.323 | 6.992 | 7.205 | 123,248 | +0.00(+0.00%) |
Mar 18, 2019 | 7.197 | 7.376 | 7.090 | 7.205 | 182,478 | +0.02(+0.24%) |
Mar 15, 2019 | 7.009 | 7.239 | 6.865 | 7.188 | 151,172 | +0.22(+3.18%) |
Mar 14, 2019 | 6.898 | 6.983 | 6.830 | 6.966 | 109,798 | +0.05(+0.74%) |
Mar 13, 2019 | 7.103 | 7.103 | 6.659 | 6.915 | 321,711 | -0.16(-2.29%) |
Mar 12, 2019 | 7.205 | 7.231 | 7.017 | 7.077 | 93,736 | -0.11(-1.54%) |
Mar 11, 2019 | 7.017 | 7.248 | 7.017 | 7.188 | 221,047 | +0.18(+2.55%) |
Mar 08, 2019 | 7.222 | 7.333 | 6.992 | 7.009 | 280,297 | -0.26(-3.63%) |
Mar 07, 2019 | 7.265 | 7.495 | 7.034 | 7.273 | 672,125 | -0.03(-0.35%) |
Mar 06, 2019 | 7.410 | 7.427 | 7.111 | 7.299 | 300,171 | -0.10(-1.38%) |
Mar 05, 2019 | 7.376 | 7.538 | 7.290 | 7.401 | 230,474 | +0.03(+0.35%) |
Mar 04, 2019 | 7.376 | 7.461 | 6.958 | 7.376 | 333,868 | -0.01(-0.12%) |
Mar 01, 2019 | 7.742 | 7.845 | 7.307 | 7.384 | 329,320 | -0.36(-4.63%) |
Feb 28, 2019 | 7.674 | 7.947 | 7.674 | 7.742 | 233,606 | +0.05(+0.67%) |
Feb 27, 2019 | 7.683 | 7.768 | 7.495 | 7.691 | 332,581 | +0.00(+0.00%) |
Feb 26, 2019 | 7.793 | 7.819 | 7.440 | 7.691 | 241,324 | -0.07(-0.88%) |
Feb 25, 2019 | 7.589 | 7.887 | 7.563 | 7.759 | 277,254 | +0.21(+2.82%) |
Feb 22, 2019 | 7.444 | 7.597 | 7.367 | 7.546 | 167,357 | +0.18(+2.43%) |
Feb 21, 2019 | 7.077 | 7.401 | 7.076 | 7.367 | 247,694 | +0.28(+3.97%) |
Feb 20, 2019 | 6.736 | 7.171 | 6.608 | 7.086 | 183,241 | +0.27(+4.00%) |
Feb 19, 2019 | 6.702 | 6.821 | 6.514 | 6.813 | 154,024 | +0.09(+1.27%) |
Feb 15, 2019 | 6.668 | 6.770 | 6.531 | 6.728 | 137,685 | +0.06(+0.90%) |
Feb 14, 2019 | 6.779 | 6.881 | 6.651 | 6.668 | 126,306 | -0.04(-0.64%) |
Feb 13, 2019 | 6.770 | 6.898 | 6.693 | 6.710 | 108,337 | -0.03(-0.51%) |
Feb 12, 2019 | 6.915 | 6.992 | 6.702 | 6.745 | 177,945 | -0.12(-1.74%) |
Feb 11, 2019 | 6.762 | 6.932 | 6.634 | 6.864 | 214,351 | +0.07(+1.00%) |
Feb 08, 2019 | 6.966 | 6.966 | 6.668 | 6.796 | 158,796 | -0.19(-2.69%) |
Feb 07, 2019 | 7.000 | 7.026 | 6.710 | 6.983 | 134,963 | -0.04(-0.61%) |
Feb 06, 2019 | 7.120 | 7.197 | 7.000 | 7.026 | 121,502 | -0.13(-1.79%) |
Feb 05, 2019 | 7.086 | 7.248 | 7.034 | 7.154 | 141,753 | +0.05(+0.72%) |
Feb 04, 2019 | 6.787 | 7.205 | 6.787 | 7.103 | 257,633 | +0.15(+2.21%) |
Feb 01, 2019 | 7.205 | 7.214 | 6.617 | 6.949 | 424,668 | -0.23(-3.21%) |
Jan 31, 2019 | 7.256 | 7.444 | 7.060 | 7.179 | 278,994 | -0.10(-1.41%) |
Jan 30, 2019 | 7.546 | 7.640 | 7.171 | 7.282 | 258,373 | -0.26(-3.50%) |
Jan 29, 2019 | 7.538 | 7.700 | 7.350 | 7.546 | 192,730 | +0.00(+0.00%) |
Jan 28, 2019 | 7.572 | 7.640 | 6.975 | 7.546 | 312,718 | -0.03(-0.34%) |
Jan 25, 2019 | 7.486 | 7.785 | 7.486 | 7.572 | 299,765 | +0.12(+1.60%) |
Jan 24, 2019 | 7.162 | 7.538 | 7.052 | 7.452 | 194,827 | +0.29(+4.05%) |
Jan 23, 2019 | 6.949 | 7.444 | 6.924 | 7.162 | 190,161 | +0.20(+2.82%) |
Jan 22, 2019 | 7.623 | 7.623 | 6.489 | 6.966 | 760,552 | -0.55(-7.37%) |
Jan 18, 2019 | 8.518 | 8.612 | 6.821 | 7.521 | 1,120,485 | -0.76(-9.17%) |
Jan 17, 2019 | 8.117 | 8.996 | 8.100 | 8.279 | 1,060,186 | +0.18(+2.21%) |
Jan 16, 2019 | 7.845 | 8.246 | 7.766 | 8.100 | 526,793 | +0.32(+4.17%) |
Jan 15, 2019 | 7.674 | 7.938 | 7.580 | 7.776 | 463,518 | +0.32(+4.35%) |
Jan 14, 2019 | 7.188 | 7.674 | 7.043 | 7.452 | 441,904 | +0.51(+7.37%) |
Jan 11, 2019 | 6.924 | 7.009 | 6.830 | 6.941 | 194,214 | +0.11(+1.62%) |
Jan 10, 2019 | 6.651 | 7.034 | 6.622 | 6.830 | 515,221 | +0.18(+2.69%) |
Jan 09, 2019 | 6.361 | 6.821 | 6.318 | 6.651 | 214,861 | +0.37(+5.83%) |
Jan 08, 2019 | 6.250 | 6.591 | 6.207 | 6.284 | 269,008 | +0.03(+0.55%) |
Jan 07, 2019 | 5.994 | 6.301 | 5.813 | 6.250 | 212,811 | +0.32(+5.32%) |
Jan 04, 2019 | 5.593 | 6.003 | 5.576 | 5.935 | 114,699 | +0.35(+6.26%) |
Jan 03, 2019 | 5.457 | 5.615 | 5.363 | 5.585 | 68,050 | +0.12(+2.18%) |