Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.802 | 7.892 | 7.699 | 7.809 | 297,473 | +0.01(+0.09%) |
Mar 28, 2019 | 7.706 | 7.823 | 7.699 | 7.802 | 184,572 | +0.11(+1.44%) |
Mar 27, 2019 | 7.644 | 7.733 | 7.561 | 7.692 | 222,282 | +0.06(+0.81%) |
Mar 26, 2019 | 7.471 | 7.644 | 7.471 | 7.630 | 183,222 | +0.17(+2.22%) |
Mar 25, 2019 | 7.526 | 7.540 | 7.402 | 7.464 | 258,661 | -0.08(-1.10%) |
Mar 22, 2019 | 7.678 | 7.747 | 7.533 | 7.547 | 290,086 | -0.15(-1.97%) |
Mar 21, 2019 | 7.637 | 7.816 | 7.637 | 7.699 | 240,433 | +0.06(+0.81%) |
Mar 20, 2019 | 7.595 | 7.733 | 7.526 | 7.637 | 234,283 | +0.04(+0.55%) |
Mar 19, 2019 | 7.637 | 7.664 | 7.582 | 7.595 | 166,915 | -0.06(-0.72%) |
Mar 18, 2019 | 7.664 | 7.726 | 7.609 | 7.651 | 194,552 | -0.05(-0.63%) |
Mar 15, 2019 | 7.678 | 7.720 | 7.602 | 7.699 | 743,393 | +0.05(+0.63%) |
Mar 14, 2019 | 7.844 | 7.844 | 7.547 | 7.651 | 560,224 | -0.22(-2.81%) |
Mar 13, 2019 | 7.789 | 7.941 | 7.789 | 7.872 | 262,412 | +0.08(+1.06%) |
Mar 12, 2019 | 7.796 | 7.989 | 7.782 | 7.789 | 261,153 | +0.00(+0.00%) |
Mar 11, 2019 | 7.699 | 7.789 | 7.699 | 7.789 | 561,333 | +0.09(+1.17%) |
Mar 08, 2019 | 7.720 | 7.796 | 7.664 | 7.699 | 248,087 | -0.01(-0.18%) |
Mar 07, 2019 | 7.782 | 7.892 | 7.685 | 7.713 | 302,275 | -0.03(-0.45%) |
Mar 06, 2019 | 8.092 | 8.141 | 7.706 | 7.747 | 488,907 | -0.35(-4.27%) |
Mar 05, 2019 | 7.906 | 8.155 | 7.878 | 8.092 | 597,815 | +0.21(+2.72%) |
Mar 04, 2019 | 8.003 | 8.003 | 7.761 | 7.878 | 323,056 | -0.04(-0.52%) |
Mar 01, 2019 | 7.630 | 7.941 | 7.578 | 7.920 | 446,209 | +0.32(+4.27%) |
Feb 28, 2019 | 7.568 | 7.664 | 7.506 | 7.595 | 743,726 | +0.03(+0.36%) |
Feb 27, 2019 | 8.548 | 8.548 | 7.540 | 7.568 | 678,749 | -0.81(-9.72%) |
Feb 26, 2019 | 8.341 | 8.417 | 8.293 | 8.382 | 285,157 | +0.07(+0.83%) |
Feb 25, 2019 | 8.403 | 8.403 | 8.286 | 8.313 | 236,502 | -0.06(-0.74%) |
Feb 22, 2019 | 8.348 | 8.403 | 8.327 | 8.376 | 157,136 | +0.06(+0.66%) |
Feb 21, 2019 | 8.348 | 8.362 | 8.293 | 8.320 | 182,764 | -0.02(-0.25%) |
Feb 20, 2019 | 8.307 | 8.372 | 8.307 | 8.341 | 243,930 | +0.03(+0.33%) |
Feb 19, 2019 | 8.369 | 8.382 | 8.293 | 8.313 | 232,627 | -0.06(-0.66%) |
Feb 15, 2019 | 8.362 | 8.417 | 8.334 | 8.369 | 230,997 | +0.04(+0.50%) |
Feb 14, 2019 | 8.300 | 8.362 | 8.244 | 8.327 | 254,297 | +0.02(+0.25%) |
Feb 13, 2019 | 8.265 | 8.320 | 8.217 | 8.307 | 191,440 | +0.06(+0.75%) |
Feb 12, 2019 | 8.272 | 8.272 | 8.162 | 8.244 | 239,438 | +0.01(+0.08%) |
Feb 11, 2019 | 8.148 | 8.286 | 8.120 | 8.237 | 256,032 | +0.08(+0.93%) |
Feb 08, 2019 | 8.051 | 8.182 | 8.030 | 8.162 | 187,549 | +0.10(+1.29%) |
Feb 07, 2019 | 8.058 | 8.092 | 7.975 | 8.058 | 166,040 | +0.01(+0.09%) |
Feb 06, 2019 | 8.148 | 8.148 | 8.041 | 8.051 | 135,492 | -0.08(-0.93%) |
Feb 05, 2019 | 8.106 | 8.171 | 8.037 | 8.127 | 210,070 | +0.03(+0.34%) |
Feb 04, 2019 | 8.037 | 8.106 | 7.996 | 8.099 | 172,929 | +0.06(+0.69%) |
Feb 01, 2019 | 7.982 | 8.086 | 7.920 | 8.044 | 239,397 | +0.06(+0.78%) |
Jan 31, 2019 | 7.934 | 8.030 | 7.878 | 7.982 | 295,480 | +0.08(+0.96%) |
Jan 30, 2019 | 7.775 | 7.968 | 7.699 | 7.906 | 278,555 | +0.14(+1.78%) |
Jan 29, 2019 | 7.754 | 7.782 | 7.733 | 7.768 | 213,053 | +0.03(+0.36%) |
Jan 28, 2019 | 7.747 | 7.782 | 7.657 | 7.740 | 490,894 | -0.01(-0.18%) |
Jan 25, 2019 | 7.768 | 7.796 | 7.720 | 7.754 | 243,452 | +0.01(+0.09%) |
Jan 24, 2019 | 7.768 | 7.775 | 7.720 | 7.747 | 213,568 | -0.01(-0.09%) |
Jan 23, 2019 | 7.671 | 7.768 | 7.644 | 7.754 | 161,010 | +0.10(+1.26%) |
Jan 22, 2019 | 7.733 | 7.754 | 7.547 | 7.657 | 312,933 | -0.09(-1.16%) |
Jan 18, 2019 | 7.796 | 7.796 | 7.709 | 7.747 | 218,108 | -0.03(-0.36%) |
Jan 17, 2019 | 7.802 | 7.872 | 7.768 | 7.775 | 288,000 | -0.03(-0.35%) |
Jan 16, 2019 | 7.720 | 7.816 | 7.713 | 7.802 | 247,977 | +0.11(+1.44%) |
Jan 15, 2019 | 7.568 | 7.720 | 7.568 | 7.692 | 186,136 | +0.12(+1.64%) |
Jan 14, 2019 | 7.720 | 7.741 | 7.554 | 7.568 | 319,857 | -0.16(-2.06%) |
Jan 11, 2019 | 7.878 | 7.878 | 7.651 | 7.726 | 367,858 | -0.17(-2.19%) |
Jan 10, 2019 | 7.941 | 7.941 | 7.747 | 7.899 | 413,349 | -0.05(-0.65%) |
Jan 09, 2019 | 7.904 | 7.964 | 7.719 | 7.951 | 488,648 | +0.11(+1.38%) |
Jan 08, 2019 | 7.694 | 7.843 | 7.646 | 7.843 | 361,691 | +0.23(+3.02%) |
Jan 07, 2019 | 7.437 | 7.694 | 7.389 | 7.613 | 550,024 | +0.20(+2.74%) |
Jan 04, 2019 | 7.179 | 7.443 | 7.179 | 7.410 | 390,882 | +0.26(+3.69%) |
Jan 03, 2019 | 6.949 | 7.179 | 6.949 | 7.146 | 400,601 | +0.18(+2.52%) |