Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.821 | 8.011 | 7.801 | 7.986 | 5,245 | -0.09(-1.09%) |
Mar 28, 2019 | 8.199 | 8.204 | 8.049 | 8.075 | 5,026 | -0.19(-2.27%) |
Mar 27, 2019 | 8.196 | 8.366 | 8.163 | 8.262 | 5,176 | +0.08(+1.03%) |
Mar 26, 2019 | 8.336 | 8.336 | 8.102 | 8.178 | 4,140 | -0.27(-3.24%) |
Mar 25, 2019 | 8.515 | 8.525 | 8.263 | 8.452 | 28,096 | +0.09(+1.07%) |
Mar 22, 2019 | 8.213 | 8.426 | 8.148 | 8.363 | 19,167 | +0.64(+8.25%) |
Mar 21, 2019 | 7.811 | 7.911 | 7.625 | 7.725 | 8,788 | +0.08(+1.10%) |
Mar 20, 2019 | 7.236 | 7.662 | 7.236 | 7.641 | 15,733 | +0.45(+6.26%) |
Mar 19, 2019 | 6.837 | 7.191 | 6.837 | 7.191 | 8,888 | +0.14(+2.02%) |
Mar 18, 2019 | 7.124 | 7.124 | 6.976 | 7.048 | 5,386 | -0.24(-3.35%) |
Mar 15, 2019 | 7.342 | 7.342 | 7.223 | 7.292 | 7,074 | -0.10(-1.33%) |
Mar 14, 2019 | 7.589 | 7.589 | 7.391 | 7.391 | 8,013 | -0.11(-1.46%) |
Mar 13, 2019 | 7.560 | 7.577 | 7.416 | 7.500 | 5,220 | -0.21(-2.70%) |
Mar 12, 2019 | 7.586 | 7.708 | 7.570 | 7.708 | 7,755 | +0.02(+0.26%) |
Mar 11, 2019 | 7.727 | 7.727 | 7.606 | 7.688 | 5,398 | -0.19(-2.39%) |
Mar 08, 2019 | 8.114 | 8.114 | 7.876 | 7.876 | 15,361 | -0.05(-0.62%) |
Mar 07, 2019 | 7.906 | 8.047 | 7.866 | 7.926 | 12,698 | +0.25(+3.22%) |
Mar 06, 2019 | 7.490 | 7.688 | 7.461 | 7.678 | 14,032 | +0.23(+3.05%) |
Mar 05, 2019 | 7.553 | 7.631 | 7.431 | 7.451 | 25,382 | -0.03(-0.40%) |
Mar 04, 2019 | 7.302 | 7.574 | 7.134 | 7.480 | 40,710 | +0.14(+1.89%) |
Mar 01, 2019 | 7.342 | 7.381 | 7.134 | 7.342 | 6,063 | -0.16(-2.11%) |
Feb 28, 2019 | 7.470 | 7.500 | 7.348 | 7.500 | 3,154 | +0.10(+1.38%) |
Feb 27, 2019 | 7.431 | 7.431 | 7.398 | 7.398 | 516 | -0.06(-0.84%) |
Feb 26, 2019 | 7.473 | 7.584 | 7.421 | 7.461 | 8,736 | -0.11(-1.44%) |
Feb 25, 2019 | 7.239 | 7.569 | 7.184 | 7.569 | 17,545 | +0.08(+1.06%) |
Feb 22, 2019 | 7.530 | 7.560 | 7.470 | 7.490 | 12,329 | +0.01(+0.13%) |
Feb 21, 2019 | 7.500 | 7.520 | 7.452 | 7.480 | 8,594 | +0.15(+2.04%) |
Feb 20, 2019 | 7.495 | 7.495 | 7.331 | 7.331 | 2,826 | -0.10(-1.29%) |
Feb 19, 2019 | 7.619 | 7.678 | 7.383 | 7.426 | 10,322 | -0.12(-1.63%) |
Feb 15, 2019 | 7.906 | 7.906 | 7.490 | 7.550 | 25,569 | -0.44(-5.47%) |
Feb 14, 2019 | 7.906 | 8.064 | 7.906 | 7.987 | 10,232 | +0.24(+3.14%) |
Feb 13, 2019 | 7.827 | 7.827 | 7.569 | 7.744 | 13,363 | -0.03(-0.42%) |
Feb 12, 2019 | 7.886 | 7.930 | 7.720 | 7.777 | 29,336 | -0.41(-4.97%) |
Feb 11, 2019 | 8.103 | 8.213 | 8.103 | 8.183 | 6,108 | +0.00(+0.00%) |
Feb 08, 2019 | 8.351 | 8.475 | 8.162 | 8.183 | 31,329 | +0.05(+0.61%) |
Feb 07, 2019 | 7.965 | 8.249 | 7.965 | 8.133 | 9,688 | +0.25(+3.14%) |
Feb 06, 2019 | 7.936 | 7.936 | 7.767 | 7.886 | 7,139 | +0.09(+1.12%) |
Feb 05, 2019 | 7.767 | 7.817 | 7.766 | 7.799 | 1,767 | +0.07(+0.92%) |
Feb 04, 2019 | 7.819 | 7.819 | 7.728 | 7.728 | 18,983 | -0.13(-1.64%) |
Feb 01, 2019 | 8.025 | 8.025 | 7.728 | 7.856 | 12,228 | -0.07(-0.87%) |
Jan 31, 2019 | 8.054 | 8.114 | 7.925 | 7.925 | 2,020 | +0.03(+0.37%) |
Jan 30, 2019 | 8.084 | 8.084 | 7.758 | 7.896 | 11,182 | -0.20(-2.45%) |
Jan 29, 2019 | 7.965 | 8.094 | 7.945 | 8.094 | 6,902 | +0.09(+1.06%) |
Jan 28, 2019 | 8.084 | 8.084 | 8.001 | 8.009 | 4,364 | +0.08(+0.97%) |
Jan 25, 2019 | 7.960 | 7.985 | 7.760 | 7.932 | 7,680 | -0.16(-2.00%) |
Jan 24, 2019 | 8.195 | 8.195 | 8.084 | 8.094 | 6,786 | -0.01(-0.12%) |
Jan 23, 2019 | 8.054 | 8.361 | 8.034 | 8.104 | 9,385 | -0.11(-1.33%) |
Jan 22, 2019 | 8.044 | 8.312 | 7.994 | 8.213 | 24,048 | +0.35(+4.40%) |
Jan 18, 2019 | 8.321 | 8.321 | 7.866 | 7.866 | 10,106 | -0.43(-5.13%) |
Jan 17, 2019 | 8.519 | 8.661 | 8.292 | 8.292 | 9,734 | -0.21(-2.44%) |
Jan 16, 2019 | 8.678 | 8.707 | 8.302 | 8.500 | 16,626 | -0.47(-5.29%) |
Jan 15, 2019 | 9.608 | 9.608 | 8.974 | 8.974 | 32,835 | -0.33(-3.58%) |
Jan 14, 2019 | 9.984 | 9.984 | 9.202 | 9.308 | 23,605 | -0.18(-1.91%) |
Jan 11, 2019 | 9.786 | 9.796 | 9.440 | 9.489 | 6,670 | -0.03(-0.30%) |
Jan 10, 2019 | 9.835 | 9.835 | 9.459 | 9.517 | 11,160 | -0.07(-0.74%) |
Jan 09, 2019 | 9.529 | 9.676 | 9.459 | 9.588 | 6,783 | -0.18(-1.88%) |
Jan 08, 2019 | 9.271 | 10.04 | 9.271 | 9.772 | 28,096 | +0.11(+1.17%) |
Jan 07, 2019 | 9.687 | 9.934 | 9.478 | 9.659 | 32,289 | -0.05(-0.50%) |
Jan 04, 2019 | 10.54 | 10.54 | 9.667 | 9.707 | 22,840 | -1.24(-11.30%) |
Jan 03, 2019 | 10.63 | 10.94 | 10.50 | 10.94 | 18,592 | +0.74(+7.29%) |