Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.561 | 7.580 | 7.476 | 7.504 | 1,017,918 | +0.00(+0.00%) |
Mar 28, 2019 | 7.514 | 7.600 | 7.466 | 7.504 | 653,614 | +0.00(+0.00%) |
Mar 27, 2019 | 7.590 | 7.638 | 7.390 | 7.504 | 1,397,127 | -0.10(-1.38%) |
Mar 26, 2019 | 7.714 | 7.819 | 7.509 | 7.609 | 1,300,013 | -0.07(-0.87%) |
Mar 25, 2019 | 7.619 | 7.733 | 7.542 | 7.676 | 1,567,204 | +0.06(+0.75%) |
Mar 22, 2019 | 8.010 | 8.072 | 7.609 | 7.619 | 1,248,853 | -0.49(-6.00%) |
Mar 21, 2019 | 8.067 | 8.267 | 8.019 | 8.105 | 1,170,780 | +0.00(+0.00%) |
Mar 20, 2019 | 8.172 | 8.248 | 8.105 | 8.105 | 929,563 | -0.07(-0.82%) |
Mar 19, 2019 | 8.248 | 8.334 | 8.172 | 8.172 | 1,235,642 | -0.07(-0.81%) |
Mar 18, 2019 | 8.257 | 8.386 | 8.219 | 8.238 | 1,185,857 | +0.00(+0.00%) |
Mar 15, 2019 | 8.153 | 8.305 | 8.114 | 8.238 | 2,733,361 | +0.07(+0.82%) |
Mar 14, 2019 | 8.172 | 8.195 | 8.000 | 8.172 | 5,586,050 | +0.10(+1.18%) |
Mar 13, 2019 | 8.057 | 8.105 | 7.981 | 8.076 | 1,518,957 | +0.07(+0.83%) |
Mar 12, 2019 | 8.019 | 8.057 | 7.972 | 8.010 | 922,364 | +0.00(+0.00%) |
Mar 11, 2019 | 7.981 | 8.143 | 7.953 | 8.010 | 1,793,989 | +0.07(+0.84%) |
Mar 08, 2019 | 7.972 | 8.038 | 7.934 | 7.943 | 888,699 | -0.07(-0.83%) |
Mar 07, 2019 | 8.019 | 8.086 | 7.905 | 8.010 | 724,099 | -0.03(-0.36%) |
Mar 06, 2019 | 8.200 | 8.267 | 8.029 | 8.038 | 924,256 | -0.09(-1.06%) |
Mar 05, 2019 | 8.095 | 8.199 | 8.057 | 8.124 | 1,459,974 | +0.03(+0.35%) |
Mar 04, 2019 | 8.238 | 8.267 | 7.962 | 8.095 | 962,766 | -0.02(-0.23%) |
Mar 01, 2019 | 8.010 | 8.181 | 7.981 | 8.114 | 590,611 | +0.21(+2.65%) |
Feb 28, 2019 | 7.972 | 8.210 | 7.838 | 7.905 | 1,138,377 | +0.14(+1.84%) |
Feb 27, 2019 | 7.762 | 7.819 | 7.705 | 7.762 | 523,630 | -0.01(-0.12%) |
Feb 26, 2019 | 7.772 | 7.919 | 7.762 | 7.772 | 416,180 | -0.05(-0.61%) |
Feb 25, 2019 | 7.867 | 7.934 | 7.800 | 7.819 | 813,837 | +0.02(+0.24%) |
Feb 22, 2019 | 7.800 | 7.838 | 7.729 | 7.800 | 492,123 | +0.04(+0.49%) |
Feb 21, 2019 | 7.876 | 7.914 | 7.714 | 7.762 | 322,570 | -0.10(-1.33%) |
Feb 20, 2019 | 7.667 | 7.876 | 7.667 | 7.867 | 540,764 | +0.16(+2.10%) |
Feb 19, 2019 | 7.534 | 7.734 | 7.524 | 7.705 | 417,931 | +0.11(+1.51%) |
Feb 15, 2019 | 7.562 | 7.653 | 7.543 | 7.591 | 738,972 | +0.05(+0.63%) |
Feb 14, 2019 | 7.495 | 7.562 | 7.372 | 7.543 | 714,565 | +0.02(+0.25%) |
Feb 13, 2019 | 7.495 | 7.553 | 7.467 | 7.524 | 460,078 | +0.03(+0.38%) |
Feb 12, 2019 | 7.391 | 7.495 | 7.343 | 7.495 | 407,724 | +0.17(+2.34%) |
Feb 11, 2019 | 7.248 | 7.362 | 7.210 | 7.324 | 429,532 | +0.11(+1.59%) |
Feb 08, 2019 | 7.143 | 7.257 | 7.114 | 7.210 | 598,696 | -0.01(-0.13%) |
Feb 07, 2019 | 7.333 | 7.372 | 7.172 | 7.219 | 483,997 | -0.15(-2.07%) |
Feb 06, 2019 | 7.343 | 7.391 | 7.314 | 7.372 | 476,114 | +0.01(+0.13%) |
Feb 05, 2019 | 7.429 | 7.467 | 7.324 | 7.362 | 686,161 | -0.07(-0.90%) |
Feb 04, 2019 | 7.391 | 7.448 | 7.372 | 7.429 | 696,712 | +0.01(+0.13%) |
Feb 01, 2019 | 7.562 | 7.600 | 7.372 | 7.419 | 807,851 | -0.11(-1.52%) |
Jan 31, 2019 | 7.486 | 7.553 | 7.476 | 7.534 | 711,149 | +0.03(+0.38%) |
Jan 30, 2019 | 7.381 | 7.543 | 7.253 | 7.505 | 611,130 | +0.13(+1.81%) |
Jan 29, 2019 | 7.372 | 7.419 | 7.286 | 7.372 | 461,258 | +0.02(+0.26%) |
Jan 28, 2019 | 7.324 | 7.453 | 7.295 | 7.353 | 585,292 | -0.06(-0.77%) |
Jan 25, 2019 | 7.400 | 7.476 | 7.362 | 7.410 | 487,818 | +0.05(+0.65%) |
Jan 24, 2019 | 7.238 | 7.437 | 7.219 | 7.362 | 779,744 | +0.13(+1.84%) |
Jan 23, 2019 | 7.314 | 7.372 | 7.133 | 7.229 | 800,084 | -0.07(-0.91%) |
Jan 22, 2019 | 7.410 | 7.448 | 7.286 | 7.295 | 1,064,262 | -0.13(-1.79%) |
Jan 18, 2019 | 7.457 | 7.524 | 7.410 | 7.429 | 441,304 | -0.03(-0.38%) |
Jan 17, 2019 | 7.333 | 7.476 | 7.314 | 7.457 | 310,270 | +0.11(+1.56%) |
Jan 16, 2019 | 7.219 | 7.438 | 7.143 | 7.343 | 914,029 | +0.16(+2.25%) |
Jan 15, 2019 | 7.172 | 7.267 | 7.095 | 7.181 | 572,653 | +0.02(+0.27%) |
Jan 14, 2019 | 7.143 | 7.238 | 7.114 | 7.162 | 616,852 | -0.05(-0.66%) |
Jan 11, 2019 | 7.162 | 7.248 | 7.129 | 7.210 | 602,790 | -0.02(-0.26%) |
Jan 10, 2019 | 7.057 | 7.238 | 7.000 | 7.229 | 1,399,243 | +0.17(+2.43%) |
Jan 09, 2019 | 6.810 | 7.057 | 6.810 | 7.057 | 1,247,339 | +0.30(+4.37%) |
Jan 08, 2019 | 6.934 | 7.000 | 6.724 | 6.762 | 1,164,410 | -0.12(-1.80%) |
Jan 07, 2019 | 6.705 | 6.924 | 6.610 | 6.886 | 1,396,151 | +0.13(+1.97%) |
Jan 04, 2019 | 6.648 | 6.781 | 6.572 | 6.753 | 2,082,941 | +0.23(+3.50%) |
Jan 03, 2019 | 6.476 | 6.791 | 6.476 | 6.524 | 3,212,624 | +0.03(+0.44%) |