Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.567 | 7.602 | 7.567 | 7.602 | 29,609 | +0.05(+0.72%) |
Mar 28, 2019 | 7.509 | 7.547 | 7.509 | 7.547 | 30,729 | -0.02(-0.22%) |
Mar 27, 2019 | 7.564 | 7.580 | 7.536 | 7.564 | 18,484 | +0.02(+0.22%) |
Mar 26, 2019 | 7.564 | 7.570 | 7.520 | 7.547 | 14,499 | +0.05(+0.73%) |
Mar 25, 2019 | 7.467 | 7.536 | 7.467 | 7.493 | 15,257 | +0.02(+0.29%) |
Mar 22, 2019 | 7.607 | 7.607 | 7.457 | 7.471 | 36,414 | -0.16(-2.07%) |
Mar 21, 2019 | 7.661 | 7.694 | 7.629 | 7.629 | 4,708 | -0.07(-0.85%) |
Mar 20, 2019 | 7.672 | 7.743 | 7.640 | 7.694 | 37,894 | -0.01(-0.14%) |
Mar 19, 2019 | 7.699 | 7.774 | 7.699 | 7.705 | 24,059 | +0.07(+0.93%) |
Mar 18, 2019 | 7.612 | 7.661 | 7.607 | 7.634 | 42,258 | +0.01(+0.14%) |
Mar 15, 2019 | 7.596 | 7.670 | 7.596 | 7.623 | 26,299 | +0.08(+1.01%) |
Mar 14, 2019 | 7.520 | 7.569 | 7.520 | 7.547 | 74,906 | -0.02(-0.29%) |
Mar 13, 2019 | 7.493 | 7.569 | 7.487 | 7.569 | 44,995 | +0.11(+1.53%) |
Mar 12, 2019 | 7.428 | 7.455 | 7.395 | 7.455 | 32,684 | +0.06(+0.81%) |
Mar 11, 2019 | 7.466 | 7.466 | 7.395 | 7.395 | 192,555 | -0.05(-0.62%) |
Mar 08, 2019 | 7.406 | 7.455 | 7.406 | 7.441 | 4,781 | -0.02(-0.32%) |
Mar 07, 2019 | 7.558 | 7.558 | 7.422 | 7.466 | 28,404 | -0.12(-1.58%) |
Mar 06, 2019 | 7.618 | 7.618 | 7.569 | 7.585 | 49,085 | -0.03(-0.36%) |
Mar 05, 2019 | 7.645 | 7.645 | 7.612 | 7.612 | 31,698 | -0.02(-0.28%) |
Mar 04, 2019 | 7.689 | 7.689 | 7.607 | 7.634 | 46,179 | +0.00(+0.00%) |
Mar 01, 2019 | 7.547 | 7.678 | 7.536 | 7.634 | 60,874 | +0.07(+0.93%) |
Feb 28, 2019 | 7.553 | 7.564 | 7.531 | 7.564 | 35,580 | +0.02(+0.29%) |
Feb 27, 2019 | 7.525 | 7.553 | 7.504 | 7.542 | 23,174 | +0.01(+0.07%) |
Feb 26, 2019 | 7.498 | 7.559 | 7.487 | 7.536 | 35,814 | +0.04(+0.51%) |
Feb 25, 2019 | 7.531 | 7.558 | 7.476 | 7.498 | 79,312 | +0.01(+0.15%) |
Feb 22, 2019 | 7.493 | 7.520 | 7.487 | 7.487 | 10,850 | +0.02(+0.22%) |
Feb 21, 2019 | 7.482 | 7.532 | 7.471 | 7.471 | 29,300 | -0.05(-0.72%) |
Feb 20, 2019 | 7.509 | 7.558 | 7.509 | 7.525 | 14,425 | +0.03(+0.36%) |
Feb 19, 2019 | 7.466 | 7.498 | 7.433 | 7.498 | 38,385 | +0.04(+0.51%) |
Feb 15, 2019 | 7.395 | 7.493 | 7.395 | 7.460 | 31,448 | +0.15(+2.01%) |
Feb 14, 2019 | 7.292 | 7.330 | 7.286 | 7.313 | 28,298 | +0.04(+0.52%) |
Feb 13, 2019 | 7.264 | 7.275 | 7.248 | 7.275 | 8,393 | +0.04(+0.60%) |
Feb 12, 2019 | 7.188 | 7.249 | 7.172 | 7.232 | 71,566 | +0.10(+1.45%) |
Feb 11, 2019 | 7.183 | 7.183 | 7.101 | 7.128 | 16,969 | -0.05(-0.76%) |
Feb 08, 2019 | 7.205 | 7.205 | 7.107 | 7.183 | 133,518 | -0.09(-1.27%) |
Feb 07, 2019 | 7.313 | 7.313 | 7.245 | 7.275 | 163,545 | -0.13(-1.69%) |
Feb 06, 2019 | 7.357 | 7.417 | 7.333 | 7.400 | 10,593 | +0.03(+0.37%) |
Feb 05, 2019 | 7.384 | 7.400 | 7.368 | 7.373 | 40,903 | +0.04(+0.52%) |
Feb 04, 2019 | 7.313 | 7.351 | 7.308 | 7.335 | 52,088 | +0.04(+0.52%) |
Feb 01, 2019 | 7.264 | 7.406 | 7.264 | 7.297 | 22,069 | -0.03(-0.37%) |
Jan 31, 2019 | 7.319 | 7.395 | 7.263 | 7.324 | 56,189 | -0.04(-0.52%) |
Jan 30, 2019 | 7.335 | 7.382 | 7.307 | 7.362 | 13,677 | +0.01(+0.15%) |
Jan 29, 2019 | 7.341 | 7.351 | 7.341 | 7.351 | 3,646 | +0.04(+0.60%) |
Jan 28, 2019 | 7.297 | 7.362 | 7.297 | 7.308 | 19,078 | -0.03(-0.44%) |
Jan 25, 2019 | 7.254 | 7.384 | 7.243 | 7.341 | 29,057 | +0.19(+2.66%) |
Jan 24, 2019 | 7.152 | 7.264 | 7.128 | 7.150 | 31,058 | -0.07(-0.98%) |
Jan 23, 2019 | 7.150 | 7.245 | 7.145 | 7.221 | 20,695 | +0.17(+2.47%) |
Jan 22, 2019 | 7.080 | 7.080 | 7.040 | 7.047 | 13,686 | -0.08(-1.15%) |
Jan 18, 2019 | 7.145 | 7.191 | 7.069 | 7.129 | 30,345 | +0.14(+2.03%) |
Jan 17, 2019 | 6.927 | 6.992 | 6.927 | 6.987 | 14,940 | +0.04(+0.55%) |
Jan 16, 2019 | 6.949 | 6.960 | 6.949 | 6.949 | 18,677 | +0.02(+0.24%) |
Jan 15, 2019 | 6.933 | 6.944 | 6.911 | 6.933 | 54,944 | +0.00(+0.00%) |
Jan 14, 2019 | 6.938 | 7.011 | 6.933 | 6.933 | 28,535 | -0.04(-0.62%) |
Jan 11, 2019 | 6.922 | 7.058 | 6.916 | 6.976 | 13,057 | +0.05(+0.71%) |
Jan 10, 2019 | 6.889 | 6.987 | 6.851 | 6.927 | 24,836 | +0.00(+0.00%) |
Jan 09, 2019 | 6.846 | 6.931 | 6.835 | 6.927 | 22,620 | +0.16(+2.33%) |
Jan 08, 2019 | 6.742 | 6.813 | 6.742 | 6.770 | 65,159 | +0.09(+1.38%) |
Jan 07, 2019 | 6.672 | 6.688 | 6.585 | 6.677 | 50,580 | +0.12(+1.82%) |
Jan 04, 2019 | 6.481 | 6.617 | 6.471 | 6.558 | 29,609 | +0.16(+2.48%) |
Jan 03, 2019 | 6.471 | 6.471 | 6.384 | 6.399 | 38,558 | -0.08(-1.27%) |