Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.340 | 7.390 | 7.290 | 7.340 | 219,147 | +0.03(+0.41%) |
Mar 28, 2019 | 7.390 | 7.390 | 7.310 | 7.310 | 552,865 | -0.08(-1.08%) |
Mar 27, 2019 | 7.320 | 7.430 | 7.310 | 7.390 | 275,365 | +0.07(+0.96%) |
Mar 26, 2019 | 7.380 | 7.390 | 7.270 | 7.320 | 432,514 | -0.03(-0.41%) |
Mar 25, 2019 | 7.450 | 7.460 | 7.340 | 7.350 | 435,972 | -0.11(-1.47%) |
Mar 22, 2019 | 7.640 | 7.650 | 7.430 | 7.460 | 422,839 | -0.22(-2.86%) |
Mar 21, 2019 | 7.790 | 7.820 | 7.620 | 7.680 | 142,890 | -0.14(-1.79%) |
Mar 20, 2019 | 7.900 | 7.950 | 7.790 | 7.820 | 217,639 | -0.07(-0.89%) |
Mar 19, 2019 | 7.670 | 7.980 | 7.630 | 7.890 | 343,816 | +0.22(+2.87%) |
Mar 18, 2019 | 7.880 | 7.900 | 7.610 | 7.670 | 577,214 | -0.34(-4.24%) |
Mar 15, 2019 | 7.560 | 8.250 | 7.350 | 8.010 | 3,544,078 | +0.46(+6.09%) |
Mar 14, 2019 | 7.500 | 7.600 | 7.490 | 7.550 | 251,928 | +0.02(+0.27%) |
Mar 13, 2019 | 7.550 | 7.630 | 7.510 | 7.530 | 203,810 | +0.00(+0.00%) |
Mar 12, 2019 | 7.490 | 7.560 | 7.450 | 7.530 | 898,200 | +0.07(+0.94%) |
Mar 11, 2019 | 7.400 | 7.500 | 7.400 | 7.460 | 142,347 | +0.07(+0.95%) |
Mar 08, 2019 | 7.510 | 7.520 | 7.360 | 7.390 | 200,240 | -0.13(-1.73%) |
Mar 07, 2019 | 7.600 | 7.610 | 7.510 | 7.520 | 224,625 | -0.07(-0.92%) |
Mar 06, 2019 | 7.670 | 7.720 | 7.570 | 7.590 | 138,151 | -0.07(-0.91%) |
Mar 05, 2019 | 7.750 | 7.760 | 7.640 | 7.660 | 215,039 | -0.09(-1.16%) |
Mar 04, 2019 | 7.770 | 7.780 | 7.720 | 7.750 | 770,452 | +0.02(+0.26%) |
Mar 01, 2019 | 7.680 | 7.760 | 7.670 | 7.730 | 973,004 | +0.08(+1.05%) |
Feb 28, 2019 | 7.700 | 7.720 | 7.570 | 7.650 | 397,988 | +0.05(+0.66%) |
Feb 27, 2019 | 7.560 | 7.670 | 7.540 | 7.600 | 641,674 | +0.05(+0.66%) |
Feb 26, 2019 | 7.560 | 7.580 | 7.480 | 7.550 | 403,291 | +0.00(+0.00%) |
Feb 25, 2019 | 7.570 | 7.640 | 7.510 | 7.550 | 244,966 | -0.03(-0.40%) |
Feb 22, 2019 | 7.590 | 7.630 | 7.510 | 7.580 | 295,296 | -0.02(-0.26%) |
Feb 21, 2019 | 7.680 | 7.700 | 7.580 | 7.600 | 120,351 | -0.06(-0.78%) |
Feb 20, 2019 | 7.680 | 7.700 | 7.650 | 7.660 | 131,214 | +0.00(+0.00%) |
Feb 19, 2019 | 7.670 | 7.740 | 7.660 | 7.660 | 435,658 | +0.00(+0.00%) |
Feb 15, 2019 | 7.660 | 7.660 | 7.660 | 0 | -0.02(-0.26%) | |
Feb 14, 2019 | 7.610 | 7.720 | 7.610 | 7.680 | 156,940 | +0.04(+0.52%) |
Feb 13, 2019 | 7.700 | 7.700 | 7.590 | 7.640 | 102,551 | -0.05(-0.65%) |
Feb 12, 2019 | 7.690 | 7.760 | 7.640 | 7.690 | 508,860 | -0.02(-0.26%) |
Feb 11, 2019 | 7.800 | 7.910 | 7.670 | 7.710 | 180,442 | -0.08(-1.03%) |
Feb 08, 2019 | 7.760 | 7.860 | 7.760 | 7.790 | 464,160 | +0.03(+0.39%) |
Feb 07, 2019 | 7.800 | 7.830 | 7.690 | 7.760 | 209,010 | -0.04(-0.51%) |
Feb 06, 2019 | 7.770 | 7.860 | 7.770 | 7.800 | 335,428 | +0.00(+0.00%) |
Feb 05, 2019 | 7.770 | 7.820 | 7.770 | 7.800 | 590,496 | +0.03(+0.39%) |
Feb 04, 2019 | 7.840 | 7.900 | 7.730 | 7.770 | 245,732 | -0.09(-1.15%) |
Feb 01, 2019 | 7.900 | 7.900 | 7.810 | 7.860 | 191,628 | -0.02(-0.25%) |
Jan 31, 2019 | 7.900 | 7.970 | 7.860 | 7.880 | 217,939 | -0.02(-0.25%) |
Jan 30, 2019 | 7.940 | 7.990 | 7.880 | 7.900 | 247,996 | -0.04(-0.50%) |
Jan 29, 2019 | 8.030 | 8.050 | 7.910 | 7.940 | 200,820 | -0.08(-1.00%) |
Jan 28, 2019 | 7.920 | 8.090 | 7.920 | 8.020 | 138,479 | +0.11(+1.39%) |
Jan 25, 2019 | 8.030 | 8.030 | 7.910 | 7.910 | 215,270 | -0.11(-1.37%) |
Jan 24, 2019 | 8.100 | 8.160 | 7.980 | 8.020 | 81,100 | -0.08(-0.99%) |
Jan 23, 2019 | 8.070 | 8.210 | 8.070 | 8.100 | 259,367 | -0.03(-0.37%) |
Jan 22, 2019 | 8.020 | 8.240 | 8.020 | 8.130 | 120,835 | +0.04(+0.49%) |
Jan 21, 2019 | 8.100 | 8.180 | 8.020 | 8.090 | 67,674 | -0.07(-0.86%) |
Jan 18, 2019 | 8.060 | 8.200 | 8.060 | 8.160 | 458,331 | +0.15(+1.87%) |
Jan 17, 2019 | 8.200 | 8.200 | 7.990 | 8.010 | 128,826 | -0.15(-1.84%) |
Jan 16, 2019 | 7.890 | 8.250 | 7.820 | 8.160 | 666,922 | +0.28(+3.55%) |
Jan 15, 2019 | 7.860 | 7.940 | 7.760 | 7.880 | 263,027 | +0.04(+0.51%) |
Jan 14, 2019 | 7.640 | 7.930 | 7.640 | 7.840 | 269,199 | +0.15(+1.95%) |
Jan 11, 2019 | 7.700 | 7.850 | 7.670 | 7.690 | 160,708 | +0.03(+0.39%) |
Jan 10, 2019 | 7.810 | 7.810 | 7.650 | 7.660 | 148,858 | -0.12(-1.54%) |
Jan 09, 2019 | 7.780 | 7.860 | 7.760 | 7.780 | 147,395 | -0.01(-0.13%) |
Jan 08, 2019 | 7.830 | 7.890 | 7.770 | 7.790 | 145,914 | +0.00(+0.00%) |
Jan 07, 2019 | 7.880 | 8.030 | 7.680 | 7.790 | 289,960 | -0.06(-0.76%) |
Jan 04, 2019 | 7.800 | 7.950 | 7.740 | 7.850 | 77,675 | +0.04(+0.51%) |
Jan 03, 2019 | 7.790 | 7.950 | 7.730 | 7.810 | 208,459 | +0.03(+0.39%) |