Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.087 | 8.107 | 8.041 | 8.061 | 123,601 | -0.03(-0.33%) |
Mar 28, 2019 | 8.094 | 8.094 | 8.067 | 8.087 | 84,065 | -0.01(-0.08%) |
Mar 27, 2019 | 8.100 | 8.120 | 8.094 | 8.094 | 82,964 | -0.01(-0.16%) |
Mar 26, 2019 | 8.107 | 8.140 | 8.107 | 8.107 | 184,611 | +0.01(+0.08%) |
Mar 25, 2019 | 8.100 | 8.108 | 8.061 | 8.100 | 128,241 | +0.00(+0.00%) |
Mar 22, 2019 | 8.160 | 8.173 | 8.100 | 8.100 | 117,845 | -0.09(-1.13%) |
Mar 21, 2019 | 8.219 | 8.239 | 8.153 | 8.193 | 169,167 | -0.03(-0.32%) |
Mar 20, 2019 | 8.252 | 8.252 | 8.213 | 8.219 | 176,465 | -0.05(-0.64%) |
Mar 19, 2019 | 8.259 | 8.279 | 8.246 | 8.272 | 118,257 | +0.02(+0.24%) |
Mar 18, 2019 | 8.252 | 8.259 | 8.233 | 8.252 | 162,415 | +0.02(+0.24%) |
Mar 15, 2019 | 8.226 | 8.252 | 8.226 | 8.233 | 143,747 | +0.01(+0.08%) |
Mar 14, 2019 | 8.219 | 8.226 | 8.206 | 8.226 | 86,087 | +0.01(+0.18%) |
Mar 13, 2019 | 8.192 | 8.218 | 8.179 | 8.212 | 244,665 | +0.01(+0.08%) |
Mar 12, 2019 | 8.192 | 8.205 | 8.176 | 8.205 | 65,140 | +0.03(+0.32%) |
Mar 11, 2019 | 8.179 | 8.212 | 8.166 | 8.179 | 115,217 | -0.01(-0.16%) |
Mar 08, 2019 | 8.179 | 8.192 | 8.146 | 8.192 | 67,283 | +0.00(+0.00%) |
Mar 07, 2019 | 8.198 | 8.212 | 8.159 | 8.192 | 126,710 | +0.00(+0.00%) |
Mar 06, 2019 | 8.212 | 8.212 | 8.172 | 8.192 | 50,823 | -0.01(-0.16%) |
Mar 05, 2019 | 8.172 | 8.205 | 8.146 | 8.205 | 123,543 | +0.04(+0.48%) |
Mar 04, 2019 | 8.172 | 8.198 | 8.106 | 8.166 | 206,904 | -0.01(-0.16%) |
Mar 01, 2019 | 8.198 | 8.212 | 8.146 | 8.179 | 95,901 | -0.01(-0.08%) |
Feb 28, 2019 | 8.152 | 8.188 | 8.133 | 8.185 | 170,688 | +0.01(+0.16%) |
Feb 27, 2019 | 8.185 | 8.185 | 8.133 | 8.172 | 85,780 | -0.02(-0.24%) |
Feb 26, 2019 | 8.212 | 8.231 | 8.133 | 8.192 | 272,847 | -0.02(-0.24%) |
Feb 25, 2019 | 8.244 | 8.251 | 8.139 | 8.212 | 228,672 | -0.01(-0.08%) |
Feb 22, 2019 | 8.067 | 8.231 | 8.067 | 8.218 | 428,666 | +0.16(+2.04%) |
Feb 21, 2019 | 8.047 | 8.054 | 8.014 | 8.054 | 196,063 | +0.01(+0.08%) |
Feb 20, 2019 | 8.028 | 8.047 | 8.014 | 8.047 | 125,573 | +0.02(+0.25%) |
Feb 19, 2019 | 7.988 | 8.034 | 7.988 | 8.028 | 166,473 | +0.05(+0.58%) |
Feb 15, 2019 | 7.962 | 8.008 | 7.962 | 7.982 | 299,731 | +0.02(+0.25%) |
Feb 14, 2019 | 7.949 | 7.968 | 7.929 | 7.962 | 126,893 | +0.03(+0.43%) |
Feb 13, 2019 | 7.928 | 7.954 | 7.908 | 7.928 | 237,129 | +0.02(+0.25%) |
Feb 12, 2019 | 7.915 | 7.934 | 7.908 | 7.908 | 166,163 | +0.01(+0.17%) |
Feb 11, 2019 | 7.902 | 7.934 | 7.889 | 7.895 | 255,193 | +0.01(+0.08%) |
Feb 08, 2019 | 7.954 | 7.974 | 7.876 | 7.889 | 147,649 | -0.08(-1.07%) |
Feb 07, 2019 | 8.000 | 8.000 | 7.954 | 7.974 | 72,326 | -0.01(-0.16%) |
Feb 06, 2019 | 7.947 | 8.013 | 7.947 | 7.987 | 111,422 | +0.03(+0.41%) |
Feb 05, 2019 | 7.993 | 8.013 | 7.954 | 7.954 | 69,767 | -0.05(-0.57%) |
Feb 04, 2019 | 8.006 | 8.006 | 7.980 | 8.000 | 133,375 | +0.01(+0.16%) |
Feb 01, 2019 | 7.974 | 7.993 | 7.961 | 7.987 | 62,884 | +0.03(+0.33%) |
Jan 31, 2019 | 7.934 | 7.974 | 7.934 | 7.961 | 109,049 | +0.03(+0.33%) |
Jan 30, 2019 | 7.928 | 7.947 | 7.915 | 7.934 | 162,238 | +0.01(+0.12%) |
Jan 29, 2019 | 7.921 | 7.928 | 7.895 | 7.925 | 100,455 | +0.00(+0.00%) |
Jan 28, 2019 | 7.902 | 7.928 | 7.882 | 7.925 | 75,933 | +0.02(+0.21%) |
Jan 25, 2019 | 7.830 | 7.915 | 7.810 | 7.908 | 250,162 | +0.08(+1.00%) |
Jan 24, 2019 | 7.830 | 7.830 | 7.804 | 7.830 | 165,693 | +0.01(+0.17%) |
Jan 23, 2019 | 7.797 | 7.830 | 7.797 | 7.817 | 90,770 | +0.03(+0.42%) |
Jan 22, 2019 | 7.836 | 7.849 | 7.784 | 7.784 | 205,318 | -0.05(-0.67%) |
Jan 18, 2019 | 7.862 | 7.889 | 7.823 | 7.836 | 550,664 | -0.03(-0.33%) |
Jan 17, 2019 | 7.843 | 7.862 | 7.836 | 7.862 | 119,894 | +0.02(+0.25%) |
Jan 16, 2019 | 7.869 | 7.876 | 7.843 | 7.843 | 224,092 | +0.00(+0.00%) |
Jan 15, 2019 | 7.862 | 7.869 | 7.836 | 7.843 | 208,447 | +0.01(+0.08%) |
Jan 14, 2019 | 7.823 | 7.849 | 7.797 | 7.836 | 265,529 | +0.00(+0.00%) |
Jan 11, 2019 | 7.876 | 7.941 | 7.830 | 7.836 | 176,261 | -0.07(-0.91%) |
Jan 10, 2019 | 7.934 | 7.934 | 7.869 | 7.908 | 160,775 | -0.02(-0.25%) |
Jan 09, 2019 | 7.928 | 7.954 | 7.908 | 7.928 | 176,901 | +0.03(+0.33%) |
Jan 08, 2019 | 7.876 | 7.931 | 7.876 | 7.902 | 190,458 | +0.05(+0.67%) |
Jan 07, 2019 | 7.732 | 7.881 | 7.732 | 7.849 | 138,688 | +0.14(+1.78%) |
Jan 04, 2019 | 7.614 | 7.778 | 7.614 | 7.712 | 155,146 | +0.10(+1.37%) |
Jan 03, 2019 | 7.621 | 7.673 | 7.555 | 7.608 | 285,451 | -0.06(-0.77%) |