Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.485 | 7.542 | 7.444 | 7.456 | 2,013,207 | -0.01(-0.08%) |
Mar 28, 2019 | 7.462 | 7.467 | 7.416 | 7.462 | 874,027 | +0.01(+0.15%) |
Mar 27, 2019 | 7.462 | 7.508 | 7.421 | 7.450 | 1,003,827 | -0.01(-0.08%) |
Mar 26, 2019 | 7.444 | 7.473 | 7.433 | 7.456 | 730,743 | +0.03(+0.46%) |
Mar 25, 2019 | 7.387 | 7.450 | 7.329 | 7.421 | 1,190,076 | +0.05(+0.62%) |
Mar 22, 2019 | 7.404 | 7.439 | 7.347 | 7.375 | 1,897,525 | -0.05(-0.62%) |
Mar 21, 2019 | 7.335 | 7.433 | 7.312 | 7.421 | 1,441,361 | +0.11(+1.49%) |
Mar 20, 2019 | 7.375 | 7.410 | 7.312 | 7.312 | 1,130,393 | -0.05(-0.70%) |
Mar 19, 2019 | 7.450 | 7.456 | 7.329 | 7.364 | 1,044,545 | -0.07(-1.00%) |
Mar 18, 2019 | 7.393 | 7.450 | 7.393 | 7.439 | 1,457,960 | +0.05(+0.62%) |
Mar 15, 2019 | 7.329 | 7.393 | 7.289 | 7.393 | 3,423,652 | +0.07(+0.94%) |
Mar 14, 2019 | 7.358 | 7.387 | 7.295 | 7.324 | 1,860,744 | -0.03(-0.39%) |
Mar 13, 2019 | 7.364 | 7.416 | 7.341 | 7.352 | 1,503,072 | -0.01(-0.08%) |
Mar 12, 2019 | 7.329 | 7.375 | 7.306 | 7.358 | 1,394,255 | +0.01(+0.16%) |
Mar 11, 2019 | 7.301 | 7.352 | 7.266 | 7.347 | 1,337,955 | +0.06(+0.87%) |
Mar 08, 2019 | 7.283 | 7.324 | 7.226 | 7.283 | 2,075,136 | -0.02(-0.31%) |
Mar 07, 2019 | 7.375 | 7.387 | 7.289 | 7.306 | 1,495,903 | -0.08(-1.09%) |
Mar 06, 2019 | 7.433 | 7.439 | 7.347 | 7.387 | 947,261 | -0.05(-0.62%) |
Mar 05, 2019 | 7.416 | 7.453 | 7.398 | 7.433 | 1,441,143 | +0.03(+0.47%) |
Mar 04, 2019 | 7.444 | 7.444 | 7.329 | 7.398 | 1,640,644 | -0.01(-0.08%) |
Mar 01, 2019 | 7.439 | 7.490 | 7.347 | 7.404 | 1,571,529 | -0.03(-0.46%) |
Feb 28, 2019 | 7.335 | 7.444 | 7.283 | 7.439 | 2,331,416 | +0.09(+1.17%) |
Feb 27, 2019 | 7.352 | 7.358 | 7.262 | 7.352 | 1,803,744 | +0.00(+0.00%) |
Feb 26, 2019 | 7.352 | 7.448 | 7.319 | 7.352 | 2,431,683 | +0.00(+0.00%) |
Feb 25, 2019 | 7.364 | 7.426 | 7.274 | 7.352 | 3,058,578 | +0.06(+0.77%) |
Feb 22, 2019 | 7.290 | 7.296 | 7.240 | 7.296 | 3,677,820 | +0.03(+0.39%) |
Feb 21, 2019 | 7.206 | 7.268 | 7.161 | 7.268 | 2,848,311 | +0.11(+1.49%) |
Feb 20, 2019 | 7.093 | 7.172 | 7.060 | 7.161 | 2,469,440 | +0.00(+0.00%) |
Feb 19, 2019 | 6.986 | 7.195 | 6.947 | 7.161 | 4,991,003 | +0.24(+3.41%) |
Feb 15, 2019 | 6.750 | 6.939 | 6.621 | 6.925 | 3,913,001 | +0.25(+3.71%) |
Feb 14, 2019 | 6.705 | 6.739 | 6.677 | 6.677 | 1,150,663 | -0.06(-0.84%) |
Feb 13, 2019 | 6.756 | 6.761 | 6.677 | 6.733 | 1,455,974 | -0.02(-0.33%) |
Feb 12, 2019 | 6.722 | 6.756 | 6.688 | 6.756 | 1,069,063 | +0.05(+0.76%) |
Feb 11, 2019 | 6.716 | 6.733 | 6.685 | 6.705 | 1,183,854 | +0.01(+0.08%) |
Feb 08, 2019 | 6.660 | 6.705 | 6.626 | 6.699 | 630,585 | +0.03(+0.42%) |
Feb 07, 2019 | 6.699 | 6.705 | 6.615 | 6.671 | 958,736 | -0.04(-0.59%) |
Feb 06, 2019 | 6.705 | 6.733 | 6.632 | 6.711 | 993,471 | -0.01(-0.17%) |
Feb 05, 2019 | 6.756 | 6.756 | 6.705 | 6.722 | 1,864,852 | -0.03(-0.42%) |
Feb 04, 2019 | 6.705 | 6.784 | 6.699 | 6.750 | 1,304,294 | +0.05(+0.67%) |
Feb 01, 2019 | 6.756 | 6.767 | 6.643 | 6.705 | 1,979,504 | -0.03(-0.42%) |
Jan 31, 2019 | 6.654 | 6.744 | 6.621 | 6.733 | 2,428,107 | +0.07(+1.01%) |
Jan 30, 2019 | 6.581 | 6.666 | 6.525 | 6.666 | 1,745,713 | +0.11(+1.63%) |
Jan 29, 2019 | 6.514 | 6.598 | 6.485 | 6.559 | 1,514,620 | +0.05(+0.78%) |
Jan 28, 2019 | 6.457 | 6.514 | 6.432 | 6.508 | 1,090,588 | +0.05(+0.78%) |
Jan 25, 2019 | 6.384 | 6.491 | 6.362 | 6.457 | 1,398,832 | +0.11(+1.68%) |
Jan 24, 2019 | 6.317 | 6.367 | 6.300 | 6.350 | 822,279 | +0.04(+0.62%) |
Jan 23, 2019 | 6.277 | 6.317 | 6.238 | 6.311 | 1,551,041 | +0.06(+0.90%) |
Jan 22, 2019 | 6.384 | 6.384 | 6.221 | 6.255 | 1,832,643 | -0.12(-1.94%) |
Jan 18, 2019 | 6.423 | 6.457 | 6.350 | 6.378 | 1,130,257 | -0.04(-0.61%) |
Jan 17, 2019 | 6.384 | 6.423 | 6.353 | 6.418 | 1,062,805 | +0.03(+0.44%) |
Jan 16, 2019 | 6.390 | 6.418 | 6.342 | 6.390 | 1,424,548 | +0.00(+0.00%) |
Jan 15, 2019 | 6.423 | 6.435 | 6.339 | 6.390 | 1,193,905 | +0.00(+0.00%) |
Jan 14, 2019 | 6.373 | 6.409 | 6.345 | 6.390 | 1,278,472 | +0.02(+0.27%) |
Jan 11, 2019 | 6.373 | 6.435 | 6.328 | 6.373 | 1,164,184 | +0.02(+0.27%) |
Jan 10, 2019 | 6.322 | 6.373 | 6.238 | 6.356 | 1,868,881 | +0.04(+0.62%) |
Jan 09, 2019 | 6.255 | 6.328 | 6.170 | 6.317 | 2,145,132 | +0.10(+1.54%) |
Jan 08, 2019 | 6.159 | 6.221 | 6.097 | 6.221 | 2,322,668 | +0.10(+1.56%) |
Jan 07, 2019 | 5.996 | 6.159 | 5.973 | 6.125 | 2,705,916 | +0.15(+2.45%) |
Jan 04, 2019 | 5.900 | 5.987 | 5.832 | 5.979 | 2,312,559 | +0.16(+2.71%) |
Jan 03, 2019 | 5.709 | 5.838 | 5.704 | 5.821 | 1,516,265 | +0.09(+1.57%) |