Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.650 | 7.800 | 7.590 | 7.710 | 70,800 | +0.09(+1.18%) |
Mar 28, 2019 | 7.450 | 7.660 | 7.450 | 7.620 | 30,908 | +0.18(+2.42%) |
Mar 27, 2019 | 7.370 | 7.520 | 7.340 | 7.440 | 61,745 | +0.05(+0.68%) |
Mar 26, 2019 | 7.430 | 7.500 | 7.320 | 7.390 | 103,801 | -0.04(-0.54%) |
Mar 25, 2019 | 7.390 | 7.460 | 7.150 | 7.430 | 67,045 | +0.03(+0.41%) |
Mar 22, 2019 | 7.660 | 7.700 | 7.390 | 7.400 | 90,600 | -0.29(-3.77%) |
Mar 21, 2019 | 7.860 | 7.990 | 7.670 | 7.690 | 110,530 | -0.19(-2.41%) |
Mar 20, 2019 | 7.770 | 7.940 | 7.490 | 7.880 | 153,814 | +0.10(+1.29%) |
Mar 19, 2019 | 7.700 | 7.930 | 7.670 | 7.780 | 133,859 | +0.03(+0.39%) |
Mar 18, 2019 | 7.540 | 7.829 | 7.522 | 7.750 | 116,859 | +0.25(+3.33%) |
Mar 15, 2019 | 7.380 | 7.530 | 7.255 | 7.500 | 339,600 | +0.12(+1.63%) |
Mar 14, 2019 | 7.320 | 7.450 | 7.240 | 7.380 | 74,705 | +0.04(+0.54%) |
Mar 13, 2019 | 7.170 | 7.410 | 7.170 | 7.340 | 61,128 | +0.18(+2.51%) |
Mar 12, 2019 | 7.010 | 7.180 | 6.940 | 7.160 | 46,442 | +0.17(+2.43%) |
Mar 11, 2019 | 6.790 | 7.040 | 6.740 | 6.990 | 65,422 | +0.19(+2.79%) |
Mar 08, 2019 | 6.700 | 6.895 | 6.700 | 6.800 | 55,100 | +0.01(+0.15%) |
Mar 07, 2019 | 6.900 | 6.920 | 6.670 | 6.790 | 62,982 | -0.04(-0.59%) |
Mar 06, 2019 | 6.820 | 7.060 | 6.770 | 6.830 | 94,032 | +0.01(+0.15%) |
Mar 05, 2019 | 6.630 | 6.840 | 6.500 | 6.820 | 89,888 | +0.18(+2.71%) |
Mar 04, 2019 | 6.790 | 6.790 | 6.500 | 6.640 | 87,734 | -0.11(-1.63%) |
Mar 01, 2019 | 6.960 | 6.960 | 6.720 | 6.750 | 72,600 | -0.15(-2.17%) |
Feb 28, 2019 | 6.800 | 6.980 | 6.770 | 6.900 | 75,209 | +0.10(+1.47%) |
Feb 27, 2019 | 6.650 | 6.860 | 6.650 | 6.800 | 56,329 | +0.06(+0.89%) |
Feb 26, 2019 | 6.740 | 6.860 | 6.614 | 6.740 | 63,407 | +0.01(+0.15%) |
Feb 25, 2019 | 6.900 | 7.000 | 6.690 | 6.730 | 81,324 | -0.16(-2.32%) |
Feb 22, 2019 | 6.840 | 6.920 | 6.780 | 6.890 | 57,300 | +0.08(+1.17%) |
Feb 21, 2019 | 7.000 | 7.030 | 6.740 | 6.810 | 96,498 | -0.19(-2.71%) |
Feb 20, 2019 | 7.060 | 7.307 | 7.000 | 7.000 | 239,385 | -0.03(-0.43%) |
Feb 19, 2019 | 6.680 | 7.090 | 6.680 | 7.030 | 129,935 | +0.33(+4.93%) |
Feb 15, 2019 | 6.970 | 6.970 | 6.660 | 6.700 | 139,900 | -0.20(-2.90%) |
Feb 14, 2019 | 6.840 | 6.956 | 6.710 | 6.900 | 177,141 | +0.06(+0.88%) |
Feb 13, 2019 | 6.750 | 6.970 | 6.740 | 6.840 | 106,834 | +0.10(+1.48%) |
Feb 12, 2019 | 7.090 | 7.200 | 6.650 | 6.740 | 159,926 | -0.34(-4.80%) |
Feb 11, 2019 | 7.040 | 7.210 | 6.930 | 7.080 | 151,070 | +0.04(+0.57%) |
Feb 08, 2019 | 7.420 | 7.890 | 7.000 | 7.040 | 149,100 | -0.41(-5.50%) |
Feb 07, 2019 | 8.400 | 8.400 | 7.360 | 7.450 | 208,092 | -0.52(-6.52%) |
Feb 06, 2019 | 8.150 | 8.200 | 7.790 | 7.970 | 67,111 | -0.18(-2.21%) |
Feb 05, 2019 | 8.340 | 8.340 | 8.077 | 8.150 | 61,189 | -0.12(-1.45%) |
Feb 04, 2019 | 8.470 | 8.500 | 8.185 | 8.270 | 63,326 | -0.23(-2.71%) |
Feb 01, 2019 | 8.360 | 8.590 | 8.300 | 8.500 | 126,900 | +0.13(+1.55%) |
Jan 31, 2019 | 8.410 | 8.520 | 8.330 | 8.370 | 118,577 | -0.03(-0.36%) |
Jan 30, 2019 | 8.180 | 8.450 | 8.075 | 8.400 | 101,065 | +0.29(+3.58%) |
Jan 29, 2019 | 8.310 | 8.310 | 8.020 | 8.110 | 55,702 | -0.15(-1.82%) |
Jan 28, 2019 | 8.240 | 8.455 | 8.220 | 8.260 | 82,797 | -0.05(-0.60%) |
Jan 25, 2019 | 8.430 | 8.480 | 8.080 | 8.310 | 128,400 | -0.06(-0.72%) |
Jan 24, 2019 | 8.450 | 8.480 | 8.250 | 8.370 | 42,555 | -0.08(-0.95%) |
Jan 23, 2019 | 8.380 | 8.490 | 8.175 | 8.450 | 96,523 | +0.10(+1.20%) |
Jan 22, 2019 | 8.510 | 8.650 | 8.220 | 8.350 | 124,958 | -0.18(-2.11%) |
Jan 18, 2019 | 8.620 | 8.910 | 8.440 | 8.530 | 278,200 | -0.10(-1.16%) |
Jan 17, 2019 | 8.800 | 9.160 | 8.550 | 8.630 | 415,988 | -0.25(-2.82%) |
Jan 16, 2019 | 8.510 | 8.940 | 8.420 | 8.880 | 256,029 | +0.40(+4.72%) |
Jan 15, 2019 | 8.040 | 8.620 | 7.960 | 8.480 | 224,649 | +0.48(+6.00%) |
Jan 14, 2019 | 7.920 | 8.112 | 7.920 | 8.000 | 284,054 | +0.01(+0.13%) |
Jan 11, 2019 | 7.740 | 8.060 | 7.550 | 7.990 | 390,000 | +0.26(+3.36%) |
Jan 10, 2019 | 7.490 | 7.780 | 7.490 | 7.730 | 235,717 | +0.15(+1.98%) |
Jan 09, 2019 | 7.480 | 7.600 | 7.450 | 7.580 | 82,240 | +0.10(+1.34%) |
Jan 08, 2019 | 7.340 | 7.535 | 7.240 | 7.480 | 185,691 | +0.17(+2.33%) |
Jan 07, 2019 | 6.890 | 7.690 | 6.800 | 7.310 | 205,819 | +0.43(+6.25%) |
Jan 04, 2019 | 6.580 | 6.970 | 6.550 | 6.880 | 97,000 | +0.32(+4.88%) |
Jan 03, 2019 | 6.430 | 6.790 | 6.400 | 6.560 | 63,989 | +0.09(+1.39%) |