Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.290 | 8.300 | 8.208 | 8.245 | 51,200 | +0.11(+1.35%) |
Mar 28, 2019 | 8.150 | 8.152 | 8.070 | 8.135 | 105,070 | -0.02(-0.25%) |
Mar 27, 2019 | 8.170 | 8.200 | 8.070 | 8.155 | 158,838 | +0.04(+0.55%) |
Mar 26, 2019 | 8.210 | 8.230 | 8.078 | 8.110 | 59,427 | -0.02(-0.18%) |
Mar 25, 2019 | 8.090 | 8.165 | 8.070 | 8.125 | 62,273 | -0.02(-0.18%) |
Mar 22, 2019 | 8.230 | 8.235 | 8.130 | 8.140 | 78,000 | -0.23(-2.75%) |
Mar 21, 2019 | 8.390 | 8.400 | 8.250 | 8.370 | 173,333 | -0.03(-0.36%) |
Mar 20, 2019 | 8.350 | 8.480 | 8.250 | 8.400 | 91,632 | +0.03(+0.36%) |
Mar 19, 2019 | 8.310 | 8.480 | 8.310 | 8.370 | 308,060 | +0.18(+2.20%) |
Mar 18, 2019 | 8.190 | 8.220 | 8.150 | 8.190 | 187,190 | +0.12(+1.49%) |
Mar 15, 2019 | 8.070 | 8.120 | 8.050 | 8.070 | 65,700 | +0.02(+0.19%) |
Mar 14, 2019 | 8.020 | 8.115 | 8.020 | 8.055 | 65,137 | -0.04(-0.49%) |
Mar 13, 2019 | 8.060 | 8.100 | 8.060 | 8.095 | 154,705 | +0.19(+2.34%) |
Mar 12, 2019 | 7.920 | 7.950 | 7.870 | 7.910 | 106,778 | +0.01(+0.13%) |
Mar 11, 2019 | 7.790 | 7.910 | 7.784 | 7.900 | 149,556 | +0.21(+2.73%) |
Mar 08, 2019 | 7.630 | 7.720 | 7.610 | 7.690 | 238,000 | -0.14(-1.79%) |
Mar 07, 2019 | 7.960 | 7.980 | 7.830 | 7.830 | 99,008 | -0.24(-2.97%) |
Mar 06, 2019 | 8.110 | 8.110 | 8.050 | 8.070 | 208,961 | +0.06(+0.81%) |
Mar 05, 2019 | 7.990 | 8.020 | 7.962 | 8.005 | 215,934 | +0.01(+0.06%) |
Mar 04, 2019 | 7.990 | 8.018 | 7.930 | 8.000 | 119,014 | +0.01(+0.13%) |
Mar 01, 2019 | 8.040 | 8.100 | 7.960 | 7.990 | 203,800 | -0.04(-0.56%) |
Feb 28, 2019 | 8.080 | 8.080 | 8.000 | 8.035 | 104,127 | -0.11(-1.29%) |
Feb 27, 2019 | 8.190 | 8.200 | 8.090 | 8.140 | 325,278 | +0.06(+0.74%) |
Feb 26, 2019 | 7.980 | 8.130 | 7.970 | 8.080 | 491,593 | +0.11(+1.38%) |
Feb 25, 2019 | 8.010 | 8.050 | 7.900 | 7.970 | 1,398,455 | -0.03(-0.38%) |
Feb 22, 2019 | 8.030 | 8.050 | 7.990 | 8.000 | 1,395,300 | +0.18(+2.30%) |
Feb 21, 2019 | 7.870 | 7.870 | 7.770 | 7.820 | 141,848 | -0.20(-2.49%) |
Feb 20, 2019 | 7.890 | 8.100 | 7.890 | 8.020 | 617,128 | +0.20(+2.62%) |
Feb 19, 2019 | 7.680 | 7.870 | 7.670 | 7.815 | 273,891 | +0.03(+0.32%) |
Feb 15, 2019 | 7.726 | 7.810 | 7.710 | 7.790 | 287,800 | +0.25(+3.32%) |
Feb 14, 2019 | 7.540 | 7.600 | 7.520 | 7.540 | 169,180 | -0.07(-0.92%) |
Feb 13, 2019 | 7.630 | 7.680 | 7.600 | 7.610 | 122,141 | +0.10(+1.26%) |
Feb 12, 2019 | 7.440 | 7.530 | 7.420 | 7.515 | 1,696,424 | +0.11(+1.55%) |
Feb 11, 2019 | 7.400 | 7.420 | 7.370 | 7.400 | 133,786 | -0.13(-1.79%) |
Feb 08, 2019 | 7.590 | 7.610 | 7.525 | 7.535 | 173,500 | -0.10(-1.37%) |
Feb 07, 2019 | 7.780 | 7.780 | 7.600 | 7.640 | 204,331 | -0.25(-3.17%) |
Feb 06, 2019 | 7.830 | 7.890 | 7.820 | 7.890 | 156,990 | +0.06(+0.83%) |
Feb 05, 2019 | 7.870 | 7.880 | 7.778 | 7.825 | 294,331 | -0.04(-0.51%) |
Feb 04, 2019 | 7.800 | 7.880 | 7.770 | 7.865 | 168,588 | -0.12(-1.44%) |
Feb 01, 2019 | 7.910 | 7.986 | 7.860 | 7.980 | 215,400 | -0.12(-1.48%) |
Jan 31, 2019 | 8.050 | 8.122 | 8.050 | 8.100 | 114,392 | +0.08(+1.06%) |
Jan 30, 2019 | 7.935 | 8.048 | 7.890 | 8.015 | 218,619 | +0.27(+3.42%) |
Jan 29, 2019 | 7.820 | 7.850 | 7.740 | 7.750 | 188,172 | +0.10(+1.31%) |
Jan 28, 2019 | 7.628 | 7.670 | 7.570 | 7.650 | 201,966 | -0.21(-2.61%) |
Jan 25, 2019 | 7.750 | 7.870 | 7.750 | 7.855 | 315,700 | +0.37(+4.94%) |
Jan 24, 2019 | 7.430 | 7.510 | 7.420 | 7.485 | 236,619 | +0.05(+0.67%) |
Jan 23, 2019 | 7.490 | 7.525 | 7.400 | 7.435 | 75,493 | +0.01(+0.13%) |
Jan 22, 2019 | 7.470 | 7.475 | 7.400 | 7.425 | 137,276 | -0.15(-1.92%) |
Jan 18, 2019 | 7.750 | 7.766 | 7.570 | 7.570 | 266,800 | +0.06(+0.73%) |
Jan 17, 2019 | 7.395 | 7.560 | 7.395 | 7.515 | 508,218 | +0.14(+1.90%) |
Jan 16, 2019 | 7.395 | 7.450 | 7.350 | 7.375 | 124,374 | -0.07(-0.87%) |
Jan 15, 2019 | 7.499 | 7.510 | 7.390 | 7.440 | 1,184,345 | -0.01(-0.20%) |
Jan 14, 2019 | 7.400 | 7.520 | 7.400 | 7.455 | 275,602 | -0.10(-1.32%) |
Jan 11, 2019 | 7.440 | 7.600 | 7.432 | 7.555 | 138,200 | +0.04(+0.53%) |
Jan 10, 2019 | 7.320 | 7.520 | 7.320 | 7.515 | 469,892 | +0.06(+0.87%) |
Jan 09, 2019 | 7.505 | 7.570 | 7.430 | 7.450 | 692,845 | +0.11(+1.43%) |
Jan 08, 2019 | 7.365 | 7.385 | 7.300 | 7.345 | 374,062 | +0.04(+0.48%) |
Jan 07, 2019 | 7.260 | 7.350 | 7.250 | 7.310 | 352,526 | +0.09(+1.32%) |
Jan 04, 2019 | 7.050 | 7.250 | 7.030 | 7.215 | 143,900 | +0.46(+6.89%) |
Jan 03, 2019 | 6.960 | 6.970 | 6.720 | 6.750 | 196,139 | -0.37(-5.13%) |