Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.445 | 7.471 | 7.249 | 7.274 | 157,165 | -0.11(-1.51%) |
Mar 28, 2019 | 7.445 | 7.522 | 7.326 | 7.385 | 295,246 | +0.01(+0.12%) |
Mar 27, 2019 | 7.334 | 7.462 | 7.189 | 7.377 | 249,609 | +0.04(+0.58%) |
Mar 26, 2019 | 7.394 | 7.548 | 7.274 | 7.334 | 195,311 | +0.06(+0.82%) |
Mar 25, 2019 | 7.197 | 7.360 | 7.094 | 7.274 | 169,973 | +0.07(+0.95%) |
Mar 22, 2019 | 7.249 | 7.385 | 7.086 | 7.206 | 187,780 | -0.00(-0.06%) |
Mar 21, 2019 | 6.913 | 7.337 | 6.769 | 7.210 | 265,955 | +0.26(+3.79%) |
Mar 20, 2019 | 7.117 | 7.117 | 6.743 | 6.947 | 304,334 | -0.22(-3.08%) |
Mar 19, 2019 | 7.176 | 7.285 | 6.956 | 7.168 | 123,892 | +0.00(+0.00%) |
Mar 18, 2019 | 7.159 | 7.337 | 7.053 | 7.168 | 183,431 | +0.02(+0.24%) |
Mar 15, 2019 | 6.973 | 7.202 | 6.830 | 7.151 | 151,962 | +0.22(+3.18%) |
Mar 14, 2019 | 6.862 | 6.947 | 6.794 | 6.930 | 110,371 | +0.05(+0.74%) |
Mar 13, 2019 | 7.066 | 7.066 | 6.625 | 6.879 | 323,390 | -0.16(-2.29%) |
Mar 12, 2019 | 7.168 | 7.193 | 6.981 | 7.040 | 94,226 | -0.11(-1.54%) |
Mar 11, 2019 | 6.981 | 7.210 | 6.981 | 7.151 | 222,202 | +0.18(+2.55%) |
Mar 08, 2019 | 7.185 | 7.295 | 6.956 | 6.973 | 281,760 | -0.26(-3.63%) |
Mar 07, 2019 | 7.227 | 7.456 | 6.998 | 7.235 | 675,634 | -0.03(-0.35%) |
Mar 06, 2019 | 7.371 | 7.388 | 7.074 | 7.261 | 301,738 | -0.10(-1.38%) |
Mar 05, 2019 | 7.337 | 7.498 | 7.252 | 7.363 | 231,678 | +0.03(+0.35%) |
Mar 04, 2019 | 7.337 | 7.422 | 6.922 | 7.337 | 335,611 | -0.01(-0.12%) |
Mar 01, 2019 | 7.702 | 7.804 | 7.269 | 7.346 | 331,039 | -0.36(-4.63%) |
Feb 28, 2019 | 7.634 | 7.906 | 7.634 | 7.702 | 234,825 | +0.05(+0.67%) |
Feb 27, 2019 | 7.643 | 7.727 | 7.456 | 7.651 | 334,318 | +0.00(+0.00%) |
Feb 26, 2019 | 7.753 | 7.778 | 7.401 | 7.651 | 242,584 | -0.07(-0.88%) |
Feb 25, 2019 | 7.549 | 7.846 | 7.524 | 7.719 | 278,701 | +0.21(+2.82%) |
Feb 22, 2019 | 7.405 | 7.558 | 7.329 | 7.507 | 168,231 | +0.18(+2.43%) |
Feb 21, 2019 | 7.040 | 7.363 | 7.039 | 7.329 | 248,988 | +0.28(+3.97%) |
Feb 20, 2019 | 6.701 | 7.134 | 6.574 | 7.049 | 184,198 | +0.27(+4.01%) |
Feb 19, 2019 | 6.667 | 6.786 | 6.481 | 6.777 | 154,828 | +0.08(+1.27%) |
Feb 15, 2019 | 6.633 | 6.735 | 6.497 | 6.693 | 138,404 | +0.06(+0.90%) |
Feb 14, 2019 | 6.743 | 6.845 | 6.616 | 6.633 | 126,965 | -0.04(-0.64%) |
Feb 13, 2019 | 6.735 | 6.862 | 6.659 | 6.676 | 108,903 | -0.03(-0.51%) |
Feb 12, 2019 | 6.879 | 6.956 | 6.667 | 6.710 | 178,874 | -0.12(-1.74%) |
Feb 11, 2019 | 6.727 | 6.896 | 6.599 | 6.828 | 215,470 | +0.07(+1.00%) |
Feb 08, 2019 | 6.930 | 6.930 | 6.633 | 6.760 | 159,625 | -0.19(-2.69%) |
Feb 07, 2019 | 6.964 | 6.989 | 6.676 | 6.947 | 135,668 | -0.04(-0.61%) |
Feb 06, 2019 | 7.083 | 7.159 | 6.964 | 6.989 | 122,136 | -0.13(-1.79%) |
Feb 05, 2019 | 7.049 | 7.210 | 6.998 | 7.117 | 142,493 | +0.05(+0.72%) |
Feb 04, 2019 | 6.752 | 7.168 | 6.752 | 7.066 | 258,978 | +0.15(+2.21%) |
Feb 01, 2019 | 7.168 | 7.176 | 6.582 | 6.913 | 426,885 | -0.23(-3.21%) |
Jan 31, 2019 | 7.218 | 7.405 | 7.023 | 7.142 | 280,451 | -0.10(-1.41%) |
Jan 30, 2019 | 7.507 | 7.601 | 7.134 | 7.244 | 259,722 | -0.26(-3.50%) |
Jan 29, 2019 | 7.498 | 7.660 | 7.312 | 7.507 | 193,737 | +0.00(+0.00%) |
Jan 28, 2019 | 7.532 | 7.600 | 6.939 | 7.507 | 314,350 | -0.03(-0.34%) |
Jan 25, 2019 | 7.448 | 7.744 | 7.448 | 7.532 | 301,330 | +0.12(+1.60%) |
Jan 24, 2019 | 7.125 | 7.498 | 7.015 | 7.414 | 195,845 | +0.29(+4.05%) |
Jan 23, 2019 | 6.913 | 7.405 | 6.888 | 7.125 | 191,154 | +0.20(+2.82%) |
Jan 22, 2019 | 7.583 | 7.583 | 6.455 | 6.930 | 764,523 | -0.55(-7.37%) |
Jan 18, 2019 | 8.474 | 8.567 | 6.786 | 7.481 | 1,126,336 | -0.75(-9.17%) |
Jan 17, 2019 | 8.075 | 8.949 | 8.058 | 8.236 | 1,065,722 | +0.18(+2.21%) |
Jan 16, 2019 | 7.804 | 8.203 | 7.726 | 8.058 | 529,544 | +0.32(+4.17%) |
Jan 15, 2019 | 7.634 | 7.897 | 7.541 | 7.736 | 465,938 | +0.32(+4.35%) |
Jan 14, 2019 | 7.151 | 7.634 | 7.006 | 7.414 | 444,211 | +0.51(+7.37%) |
Jan 11, 2019 | 6.888 | 6.973 | 6.794 | 6.905 | 195,228 | +0.11(+1.62%) |
Jan 10, 2019 | 6.616 | 6.998 | 6.588 | 6.794 | 517,911 | +0.18(+2.69%) |
Jan 09, 2019 | 6.328 | 6.786 | 6.286 | 6.616 | 215,983 | +0.36(+5.83%) |
Jan 08, 2019 | 6.218 | 6.557 | 6.175 | 6.252 | 270,412 | +0.03(+0.55%) |
Jan 07, 2019 | 5.963 | 6.268 | 5.783 | 6.218 | 213,922 | +0.31(+5.32%) |
Jan 04, 2019 | 5.564 | 5.972 | 5.547 | 5.904 | 115,297 | +0.35(+6.26%) |
Jan 03, 2019 | 5.429 | 5.586 | 5.335 | 5.556 | 68,405 | +0.12(+2.18%) |