Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.637 | 7.775 | 7.581 | 7.581 | 1,293 | -0.26(-3.31%) |
Mar 28, 2019 | 7.562 | 7.887 | 7.446 | 7.841 | 16,663 | +0.27(+3.55%) |
Mar 27, 2019 | 7.368 | 7.841 | 7.340 | 7.572 | 12,019 | -0.06(-0.85%) |
Mar 26, 2019 | 7.841 | 7.841 | 7.636 | 7.636 | 448 | -0.20(-2.61%) |
Mar 25, 2019 | 7.841 | 7.878 | 7.841 | 7.841 | 815 | +0.05(+0.60%) |
Mar 22, 2019 | 7.835 | 7.835 | 7.794 | 7.794 | 754 | +0.05(+0.60%) |
Mar 21, 2019 | 7.665 | 7.887 | 7.665 | 7.748 | 717 | -0.09(-1.18%) |
Mar 20, 2019 | 7.622 | 7.841 | 7.591 | 7.841 | 1,134 | +0.20(+2.64%) |
Mar 19, 2019 | 7.627 | 7.655 | 7.497 | 7.639 | 1,326 | +0.01(+0.15%) |
Mar 18, 2019 | 7.627 | 7.627 | 7.627 | 7.627 | 248 | -0.00(-0.00%) |
Mar 15, 2019 | 7.497 | 7.627 | 7.497 | 7.627 | 862 | +0.16(+2.08%) |
Mar 14, 2019 | 7.472 | 7.472 | 7.472 | 29 | +0.00(+0.00%) | |
Mar 13, 2019 | 7.470 | 7.534 | 7.470 | 7.472 | 438 | +0.02(+0.28%) |
Mar 12, 2019 | 7.470 | 7.474 | 7.451 | 7.451 | 1,216 | -0.20(-2.65%) |
Mar 11, 2019 | 7.396 | 7.700 | 7.396 | 7.654 | 2,486 | -0.17(-2.18%) |
Mar 08, 2019 | 7.470 | 7.825 | 7.387 | 7.825 | 2,385 | +0.22(+2.85%) |
Mar 07, 2019 | 7.608 | 7.608 | 7.608 | 7.608 | 233 | -0.30(-3.76%) |
Mar 06, 2019 | 7.905 | 7.905 | 7.905 | 43 | +0.00(+0.00%) | |
Mar 05, 2019 | 7.905 | 7.905 | 7.905 | 7.905 | 241 | +0.07(+0.85%) |
Mar 04, 2019 | 7.838 | 8.060 | 7.700 | 7.838 | 9,624 | +0.08(+1.07%) |
Mar 01, 2019 | 7.838 | 8.198 | 7.737 | 7.755 | 9,325 | -0.12(-1.56%) |
Feb 28, 2019 | 7.953 | 8.069 | 7.792 | 7.878 | 4,359 | -0.11(-1.33%) |
Feb 27, 2019 | 7.984 | 7.984 | 7.984 | 7.984 | 232 | +0.18(+2.34%) |
Feb 26, 2019 | 7.980 | 7.980 | 7.802 | 7.802 | 2,981 | -0.13(-1.63%) |
Feb 25, 2019 | 7.885 | 8.050 | 7.838 | 7.931 | 3,528 | +0.02(+0.23%) |
Feb 22, 2019 | 7.866 | 8.244 | 7.838 | 7.912 | 16,265 | +0.18(+2.39%) |
Feb 21, 2019 | 7.562 | 8.134 | 7.562 | 7.728 | 26,991 | +0.06(+0.84%) |
Feb 20, 2019 | 7.571 | 8.014 | 7.571 | 7.663 | 19,107 | -0.08(-1.07%) |
Feb 19, 2019 | 7.368 | 8.300 | 7.368 | 7.746 | 15,479 | +0.37(+5.00%) |
Feb 15, 2019 | 7.506 | 7.506 | 7.377 | 7.377 | 5,638 | +0.00(+0.00%) |
Feb 14, 2019 | 7.340 | 7.497 | 7.285 | 7.377 | 21,631 | +0.04(+0.51%) |
Feb 13, 2019 | 7.331 | 7.503 | 7.285 | 7.340 | 4,246 | -0.06(-0.88%) |
Feb 12, 2019 | 7.506 | 7.506 | 7.405 | 7.405 | 1,187 | +0.07(+1.01%) |
Feb 11, 2019 | 7.331 | 7.423 | 7.331 | 7.331 | 1,854 | -0.08(-1.12%) |
Feb 08, 2019 | 7.433 | 7.479 | 7.331 | 7.414 | 7,373 | +0.04(+0.50%) |
Feb 07, 2019 | 7.414 | 7.516 | 7.351 | 7.377 | 8,368 | +0.00(+0.00%) |
Feb 06, 2019 | 7.365 | 7.487 | 7.331 | 7.377 | 24,399 | +0.05(+0.63%) |
Feb 05, 2019 | 7.285 | 7.419 | 7.285 | 7.331 | 4,129 | +0.06(+0.89%) |
Feb 04, 2019 | 7.189 | 7.285 | 7.189 | 7.267 | 653 | -0.02(-0.28%) |
Feb 01, 2019 | 7.287 | 7.322 | 7.188 | 7.287 | 5,421 | +0.00(+0.03%) |
Jan 31, 2019 | 7.198 | 7.285 | 7.198 | 7.285 | 1,055 | +0.10(+1.41%) |
Jan 30, 2019 | 7.201 | 7.322 | 7.111 | 7.184 | 6,250 | -0.12(-1.64%) |
Jan 29, 2019 | 7.190 | 7.304 | 7.190 | 7.304 | 1,329 | +0.02(+0.23%) |
Jan 28, 2019 | 7.287 | 7.287 | 7.287 | 7.287 | 166 | +0.05(+0.66%) |
Jan 25, 2019 | 7.285 | 7.285 | 7.202 | 7.239 | 4,229 | +0.04(+0.55%) |
Jan 24, 2019 | 7.199 | 7.199 | 7.199 | 7.199 | 145 | -0.07(-0.93%) |
Jan 23, 2019 | 7.245 | 7.283 | 7.128 | 7.267 | 2,162 | -0.03(-0.38%) |
Jan 22, 2019 | 7.238 | 7.322 | 7.238 | 7.294 | 1,674 | +0.19(+2.73%) |
Jan 18, 2019 | 7.211 | 7.433 | 7.101 | 7.101 | 3,036 | -0.36(-4.79%) |
Jan 17, 2019 | 6.972 | 7.458 | 6.972 | 7.458 | 2,998 | +0.45(+6.41%) |
Jan 16, 2019 | 7.147 | 7.476 | 6.999 | 7.009 | 3,907 | +0.04(+0.53%) |
Jan 15, 2019 | 7.516 | 7.516 | 6.597 | 6.972 | 17,315 | -0.45(-6.09%) |
Jan 14, 2019 | 7.423 | 7.423 | 7.423 | 22 | +0.00(+0.00%) | |
Jan 11, 2019 | 7.350 | 7.470 | 7.350 | 7.423 | 1,735 | -0.00(-0.01%) |
Jan 10, 2019 | 7.195 | 7.424 | 7.195 | 7.424 | 1,776 | +0.14(+1.90%) |
Jan 09, 2019 | 7.480 | 7.480 | 6.972 | 7.285 | 5,952 | -0.18(-2.47%) |
Jan 08, 2019 | 7.480 | 7.480 | 7.470 | 7.470 | 2,252 | +0.22(+3.05%) |
Jan 07, 2019 | 7.322 | 7.516 | 6.972 | 7.248 | 10,532 | -0.05(-0.63%) |
Jan 04, 2019 | 7.193 | 7.322 | 7.193 | 7.294 | 975 | +0.07(+0.94%) |
Jan 03, 2019 | 6.944 | 7.226 | 6.944 | 7.226 | 1,568 | +0.01(+0.20%) |