Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.568 | 8.568 | 8.399 | 8.561 | 198,844 | +0.02(+0.29%) |
Mar 28, 2019 | 8.512 | 8.536 | 8.468 | 8.536 | 58,326 | +0.04(+0.44%) |
Mar 27, 2019 | 8.468 | 8.518 | 8.455 | 8.499 | 49,524 | +0.03(+0.37%) |
Mar 26, 2019 | 8.362 | 8.487 | 8.362 | 8.468 | 76,782 | +0.10(+1.19%) |
Mar 25, 2019 | 8.293 | 8.412 | 8.287 | 8.368 | 55,737 | +0.05(+0.60%) |
Mar 22, 2019 | 8.412 | 8.488 | 8.306 | 8.318 | 160,808 | -0.12(-1.48%) |
Mar 21, 2019 | 8.387 | 8.512 | 8.387 | 8.443 | 51,961 | +0.03(+0.37%) |
Mar 20, 2019 | 8.381 | 8.468 | 8.325 | 8.412 | 122,932 | +0.00(+0.00%) |
Mar 19, 2019 | 8.424 | 8.424 | 8.356 | 8.412 | 66,206 | -0.01(-0.07%) |
Mar 18, 2019 | 8.368 | 8.449 | 8.368 | 8.418 | 40,118 | +0.02(+0.30%) |
Mar 15, 2019 | 8.362 | 8.437 | 8.356 | 8.393 | 143,155 | +0.01(+0.15%) |
Mar 14, 2019 | 8.399 | 8.437 | 8.337 | 8.381 | 158,926 | +0.02(+0.30%) |
Mar 13, 2019 | 8.277 | 8.380 | 8.277 | 8.356 | 164,644 | +0.09(+1.03%) |
Mar 12, 2019 | 8.283 | 8.344 | 8.258 | 8.271 | 179,730 | -0.01(-0.07%) |
Mar 11, 2019 | 8.167 | 8.325 | 8.167 | 8.277 | 63,479 | +0.11(+1.34%) |
Mar 08, 2019 | 8.106 | 8.243 | 8.106 | 8.167 | 55,046 | +0.04(+0.52%) |
Mar 07, 2019 | 8.155 | 8.240 | 8.124 | 8.124 | 91,879 | -0.02(-0.30%) |
Mar 06, 2019 | 8.094 | 8.222 | 8.094 | 8.149 | 87,306 | +0.03(+0.37%) |
Mar 05, 2019 | 8.143 | 8.143 | 8.064 | 8.118 | 18,484 | -0.01(-0.15%) |
Mar 04, 2019 | 8.131 | 8.161 | 8.065 | 8.131 | 34,432 | -0.02(-0.22%) |
Mar 01, 2019 | 8.070 | 8.210 | 7.972 | 8.149 | 79,365 | +0.10(+1.21%) |
Feb 28, 2019 | 8.015 | 8.106 | 7.990 | 8.051 | 70,793 | +0.04(+0.46%) |
Feb 27, 2019 | 7.924 | 8.021 | 7.838 | 8.015 | 48,669 | +0.07(+0.84%) |
Feb 26, 2019 | 7.985 | 7.985 | 7.942 | 7.948 | 141,574 | -0.03(-0.38%) |
Feb 25, 2019 | 7.936 | 8.003 | 7.932 | 7.978 | 45,138 | +0.03(+0.38%) |
Feb 22, 2019 | 7.960 | 7.997 | 7.936 | 7.948 | 71,642 | +0.02(+0.23%) |
Feb 21, 2019 | 7.838 | 7.966 | 7.790 | 7.930 | 54,964 | +0.12(+1.48%) |
Feb 20, 2019 | 7.942 | 7.942 | 7.808 | 7.814 | 53,720 | -0.12(-1.46%) |
Feb 19, 2019 | 7.826 | 7.936 | 7.826 | 7.930 | 61,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.790 | 7.942 | 7.759 | 7.851 | 142,134 | +0.05(+0.70%) |
Feb 14, 2019 | 7.808 | 7.869 | 7.772 | 7.796 | 76,226 | -0.09(-1.08%) |
Feb 13, 2019 | 7.936 | 7.972 | 7.857 | 7.881 | 37,135 | -0.09(-1.15%) |
Feb 12, 2019 | 8.021 | 8.024 | 7.966 | 7.972 | 36,148 | -0.05(-0.61%) |
Feb 11, 2019 | 7.997 | 8.033 | 7.948 | 8.021 | 32,919 | -0.01(-0.08%) |
Feb 08, 2019 | 7.960 | 8.039 | 7.948 | 8.027 | 32,699 | +0.05(+0.69%) |
Feb 07, 2019 | 8.033 | 8.045 | 7.954 | 7.972 | 51,482 | -0.05(-0.68%) |
Feb 06, 2019 | 8.027 | 8.027 | 7.972 | 8.027 | 21,798 | -0.01(-0.15%) |
Feb 05, 2019 | 7.954 | 8.058 | 7.954 | 8.039 | 70,566 | +0.05(+0.69%) |
Feb 04, 2019 | 7.887 | 7.997 | 7.875 | 7.985 | 30,127 | +0.11(+1.39%) |
Feb 01, 2019 | 7.869 | 7.887 | 7.802 | 7.875 | 23,661 | +0.02(+0.23%) |
Jan 31, 2019 | 7.802 | 7.875 | 7.765 | 7.857 | 40,576 | +0.04(+0.55%) |
Jan 30, 2019 | 7.832 | 7.863 | 7.772 | 7.814 | 62,000 | +0.01(+0.08%) |
Jan 29, 2019 | 7.814 | 7.845 | 7.765 | 7.808 | 24,204 | -0.01(-0.16%) |
Jan 28, 2019 | 7.802 | 7.893 | 7.772 | 7.820 | 53,643 | -0.04(-0.46%) |
Jan 25, 2019 | 7.808 | 7.887 | 7.808 | 7.857 | 22,511 | +0.07(+0.94%) |
Jan 24, 2019 | 7.723 | 7.784 | 7.711 | 7.784 | 28,520 | +0.05(+0.63%) |
Jan 23, 2019 | 7.644 | 7.735 | 7.644 | 7.735 | 21,356 | +0.06(+0.79%) |
Jan 22, 2019 | 7.711 | 7.729 | 7.613 | 7.674 | 49,099 | -0.04(-0.55%) |
Jan 18, 2019 | 7.772 | 7.814 | 7.717 | 7.717 | 30,070 | -0.05(-0.70%) |
Jan 17, 2019 | 7.699 | 7.808 | 7.650 | 7.772 | 126,495 | +0.04(+0.55%) |
Jan 16, 2019 | 7.674 | 7.735 | 7.674 | 7.729 | 32,110 | +0.07(+0.87%) |
Jan 15, 2019 | 7.680 | 7.711 | 7.644 | 7.662 | 17,902 | -0.02(-0.32%) |
Jan 14, 2019 | 7.662 | 7.796 | 7.662 | 7.686 | 73,430 | -0.04(-0.47%) |
Jan 11, 2019 | 7.699 | 7.759 | 7.674 | 7.723 | 42,231 | -0.01(-0.16%) |
Jan 10, 2019 | 7.674 | 7.759 | 7.668 | 7.735 | 50,358 | -0.03(-0.39%) |
Jan 09, 2019 | 7.614 | 7.765 | 7.523 | 7.765 | 119,791 | +0.16(+2.07%) |
Jan 08, 2019 | 7.553 | 7.668 | 7.529 | 7.608 | 59,268 | +0.08(+1.05%) |
Jan 07, 2019 | 7.426 | 7.553 | 7.383 | 7.529 | 158,825 | +0.10(+1.39%) |
Jan 04, 2019 | 7.420 | 7.517 | 7.383 | 7.426 | 148,798 | +0.04(+0.57%) |
Jan 03, 2019 | 7.438 | 7.486 | 7.365 | 7.383 | 64,400 | -0.05(-0.73%) |