Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.580 | 7.599 | 7.494 | 7.522 | 1,015,480 | +0.00(+0.00%) |
Mar 28, 2019 | 7.532 | 7.618 | 7.484 | 7.522 | 652,049 | +0.00(+0.00%) |
Mar 27, 2019 | 7.608 | 7.656 | 7.407 | 7.522 | 1,393,781 | -0.11(-1.38%) |
Mar 26, 2019 | 7.732 | 7.838 | 7.527 | 7.627 | 1,296,900 | -0.07(-0.87%) |
Mar 25, 2019 | 7.637 | 7.752 | 7.560 | 7.694 | 1,563,450 | +0.06(+0.75%) |
Mar 22, 2019 | 8.029 | 8.091 | 7.627 | 7.637 | 1,245,862 | -0.49(-6.00%) |
Mar 21, 2019 | 8.086 | 8.287 | 8.038 | 8.124 | 1,167,976 | +0.00(+0.00%) |
Mar 20, 2019 | 8.191 | 8.268 | 8.124 | 8.124 | 927,336 | -0.07(-0.82%) |
Mar 19, 2019 | 8.268 | 8.354 | 8.191 | 8.191 | 1,232,683 | -0.07(-0.81%) |
Mar 18, 2019 | 8.277 | 8.406 | 8.239 | 8.258 | 1,183,017 | +0.00(+0.00%) |
Mar 15, 2019 | 8.172 | 8.325 | 8.134 | 8.258 | 2,726,815 | +0.06(+0.70%) |
Mar 14, 2019 | 8.201 | 8.225 | 8.029 | 8.201 | 5,566,176 | +0.10(+1.18%) |
Mar 13, 2019 | 8.086 | 8.134 | 8.010 | 8.105 | 1,513,553 | +0.07(+0.83%) |
Mar 12, 2019 | 8.048 | 8.086 | 8.000 | 8.038 | 919,083 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.172 | 7.981 | 8.038 | 1,787,606 | +0.07(+0.84%) |
Mar 08, 2019 | 8.000 | 8.067 | 7.962 | 7.971 | 885,537 | -0.07(-0.83%) |
Mar 07, 2019 | 8.048 | 8.115 | 7.933 | 8.038 | 721,523 | -0.03(-0.36%) |
Mar 06, 2019 | 8.229 | 8.296 | 8.057 | 8.067 | 920,968 | -0.09(-1.06%) |
Mar 05, 2019 | 8.124 | 8.228 | 8.086 | 8.153 | 1,454,779 | +0.03(+0.35%) |
Mar 04, 2019 | 8.268 | 8.296 | 7.991 | 8.124 | 959,341 | -0.02(-0.23%) |
Mar 01, 2019 | 8.038 | 8.210 | 8.010 | 8.143 | 588,509 | +0.21(+2.65%) |
Feb 28, 2019 | 8.000 | 8.239 | 7.866 | 7.933 | 1,134,327 | +0.14(+1.84%) |
Feb 27, 2019 | 7.790 | 7.847 | 7.732 | 7.790 | 521,767 | -0.01(-0.12%) |
Feb 26, 2019 | 7.799 | 7.948 | 7.790 | 7.799 | 414,700 | -0.05(-0.61%) |
Feb 25, 2019 | 7.895 | 7.962 | 7.828 | 7.847 | 810,941 | +0.02(+0.24%) |
Feb 22, 2019 | 7.828 | 7.866 | 7.756 | 7.828 | 490,372 | +0.04(+0.49%) |
Feb 21, 2019 | 7.904 | 7.943 | 7.742 | 7.790 | 321,422 | -0.11(-1.33%) |
Feb 20, 2019 | 7.694 | 7.904 | 7.694 | 7.895 | 538,840 | +0.16(+2.10%) |
Feb 19, 2019 | 7.560 | 7.761 | 7.551 | 7.732 | 416,444 | +0.11(+1.51%) |
Feb 15, 2019 | 7.589 | 7.680 | 7.570 | 7.618 | 736,343 | +0.05(+0.63%) |
Feb 14, 2019 | 7.522 | 7.589 | 7.398 | 7.570 | 712,022 | +0.02(+0.25%) |
Feb 13, 2019 | 7.522 | 7.580 | 7.494 | 7.551 | 458,441 | +0.03(+0.38%) |
Feb 12, 2019 | 7.417 | 7.522 | 7.369 | 7.522 | 406,273 | +0.17(+2.34%) |
Feb 11, 2019 | 7.274 | 7.388 | 7.235 | 7.350 | 428,004 | +0.11(+1.59%) |
Feb 08, 2019 | 7.169 | 7.283 | 7.140 | 7.235 | 596,566 | -0.01(-0.13%) |
Feb 07, 2019 | 7.360 | 7.398 | 7.197 | 7.245 | 482,275 | -0.15(-2.07%) |
Feb 06, 2019 | 7.369 | 7.417 | 7.341 | 7.398 | 474,420 | +0.01(+0.13%) |
Feb 05, 2019 | 7.455 | 7.494 | 7.350 | 7.388 | 683,719 | -0.07(-0.90%) |
Feb 04, 2019 | 7.417 | 7.474 | 7.398 | 7.455 | 694,233 | +0.01(+0.13%) |
Feb 01, 2019 | 7.589 | 7.627 | 7.398 | 7.446 | 804,977 | -0.11(-1.52%) |
Jan 31, 2019 | 7.513 | 7.580 | 7.503 | 7.560 | 708,619 | +0.03(+0.38%) |
Jan 30, 2019 | 7.407 | 7.570 | 7.278 | 7.532 | 608,956 | +0.13(+1.81%) |
Jan 29, 2019 | 7.398 | 7.446 | 7.312 | 7.398 | 459,617 | +0.02(+0.26%) |
Jan 28, 2019 | 7.350 | 7.479 | 7.321 | 7.379 | 583,209 | -0.06(-0.77%) |
Jan 25, 2019 | 7.427 | 7.503 | 7.388 | 7.436 | 486,083 | +0.05(+0.65%) |
Jan 24, 2019 | 7.264 | 7.464 | 7.245 | 7.388 | 776,970 | +0.13(+1.84%) |
Jan 23, 2019 | 7.341 | 7.398 | 7.159 | 7.255 | 797,238 | -0.07(-0.91%) |
Jan 22, 2019 | 7.436 | 7.474 | 7.312 | 7.321 | 1,060,476 | -0.13(-1.79%) |
Jan 18, 2019 | 7.484 | 7.551 | 7.436 | 7.455 | 439,734 | -0.03(-0.38%) |
Jan 17, 2019 | 7.360 | 7.503 | 7.341 | 7.484 | 309,167 | +0.11(+1.56%) |
Jan 16, 2019 | 7.245 | 7.465 | 7.169 | 7.369 | 910,778 | +0.16(+2.25%) |
Jan 15, 2019 | 7.197 | 7.293 | 7.121 | 7.207 | 570,616 | +0.02(+0.27%) |
Jan 14, 2019 | 7.169 | 7.264 | 7.140 | 7.188 | 614,657 | -0.05(-0.66%) |
Jan 11, 2019 | 7.188 | 7.274 | 7.154 | 7.235 | 600,646 | -0.02(-0.26%) |
Jan 10, 2019 | 7.083 | 7.264 | 7.025 | 7.255 | 1,394,265 | +0.17(+2.43%) |
Jan 09, 2019 | 6.834 | 7.083 | 6.834 | 7.083 | 1,242,901 | +0.30(+4.37%) |
Jan 08, 2019 | 6.958 | 7.025 | 6.748 | 6.786 | 1,160,267 | -0.12(-1.80%) |
Jan 07, 2019 | 6.729 | 6.949 | 6.633 | 6.910 | 1,391,184 | +0.13(+1.97%) |
Jan 04, 2019 | 6.672 | 6.805 | 6.595 | 6.777 | 2,075,530 | +0.23(+3.50%) |
Jan 03, 2019 | 6.499 | 6.815 | 6.499 | 6.547 | 3,201,195 | +0.03(+0.44%) |