Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.529 | 8.529 | 8.431 | 8.467 | 350,178 | -0.03(-0.33%) |
Mar 28, 2019 | 8.467 | 8.512 | 8.400 | 8.495 | 398,753 | +0.08(+0.99%) |
Mar 27, 2019 | 8.384 | 8.412 | 8.363 | 8.412 | 556,965 | +0.04(+0.46%) |
Mar 26, 2019 | 8.352 | 8.379 | 8.313 | 8.373 | 315,930 | +0.07(+0.79%) |
Mar 25, 2019 | 8.264 | 8.395 | 8.221 | 8.308 | 438,555 | +0.05(+0.59%) |
Mar 22, 2019 | 8.357 | 8.379 | 8.248 | 8.259 | 545,920 | -0.11(-1.30%) |
Mar 21, 2019 | 8.368 | 8.450 | 8.335 | 8.368 | 503,343 | +0.03(+0.33%) |
Mar 20, 2019 | 8.346 | 8.390 | 8.286 | 8.341 | 327,941 | +0.01(+0.07%) |
Mar 19, 2019 | 8.455 | 8.472 | 8.303 | 8.335 | 425,218 | -0.11(-1.36%) |
Mar 18, 2019 | 8.466 | 8.466 | 8.357 | 8.450 | 465,184 | +0.05(+0.65%) |
Mar 15, 2019 | 8.455 | 8.472 | 8.292 | 8.395 | 857,011 | -0.04(-0.52%) |
Mar 14, 2019 | 8.330 | 8.450 | 8.303 | 8.439 | 250,698 | +0.04(+0.45%) |
Mar 13, 2019 | 8.379 | 8.455 | 8.363 | 8.401 | 287,086 | +0.02(+0.26%) |
Mar 12, 2019 | 8.379 | 8.390 | 8.335 | 8.379 | 287,915 | +0.03(+0.39%) |
Mar 11, 2019 | 8.286 | 8.368 | 8.248 | 8.346 | 580,516 | +0.18(+2.20%) |
Mar 08, 2019 | 8.112 | 8.188 | 8.057 | 8.166 | 211,548 | +0.03(+0.34%) |
Mar 07, 2019 | 8.248 | 8.281 | 8.133 | 8.139 | 197,184 | -0.11(-1.32%) |
Mar 06, 2019 | 8.308 | 8.313 | 8.226 | 8.248 | 222,361 | -0.03(-0.33%) |
Mar 05, 2019 | 8.286 | 8.297 | 8.248 | 8.275 | 121,349 | -0.01(-0.13%) |
Mar 04, 2019 | 8.292 | 8.333 | 8.250 | 8.286 | 297,316 | +0.00(+0.00%) |
Mar 01, 2019 | 8.368 | 8.395 | 8.193 | 8.286 | 469,660 | -0.04(-0.46%) |
Feb 28, 2019 | 8.259 | 8.406 | 8.259 | 8.324 | 686,518 | +0.08(+0.93%) |
Feb 27, 2019 | 8.188 | 8.275 | 8.177 | 8.248 | 615,871 | +0.03(+0.33%) |
Feb 26, 2019 | 8.237 | 8.264 | 8.188 | 8.221 | 581,319 | -0.01(-0.07%) |
Feb 25, 2019 | 8.275 | 8.319 | 8.150 | 8.226 | 566,172 | +0.00(+0.00%) |
Feb 22, 2019 | 8.128 | 8.368 | 8.117 | 8.226 | 781,851 | +0.12(+1.48%) |
Feb 21, 2019 | 7.801 | 8.123 | 7.664 | 8.106 | 1,322,969 | +0.45(+5.92%) |
Feb 20, 2019 | 7.686 | 7.686 | 7.632 | 7.653 | 243,123 | -0.04(-0.57%) |
Feb 19, 2019 | 7.664 | 7.746 | 7.653 | 7.697 | 269,046 | +0.04(+0.50%) |
Feb 15, 2019 | 7.670 | 7.697 | 7.621 | 7.659 | 249,312 | +0.03(+0.36%) |
Feb 14, 2019 | 7.697 | 7.697 | 7.621 | 7.632 | 231,295 | -0.10(-1.27%) |
Feb 13, 2019 | 7.719 | 7.741 | 7.647 | 7.730 | 437,363 | +0.04(+0.57%) |
Feb 12, 2019 | 7.730 | 7.735 | 7.648 | 7.686 | 312,608 | -0.05(-0.63%) |
Feb 11, 2019 | 7.730 | 7.741 | 7.670 | 7.735 | 270,351 | +0.01(+0.07%) |
Feb 08, 2019 | 7.702 | 7.752 | 7.648 | 7.730 | 184,234 | +0.03(+0.43%) |
Feb 07, 2019 | 7.773 | 7.773 | 7.692 | 7.697 | 183,948 | -0.06(-0.77%) |
Feb 06, 2019 | 7.844 | 7.844 | 7.724 | 7.757 | 323,638 | -0.09(-1.11%) |
Feb 05, 2019 | 7.806 | 7.855 | 7.784 | 7.844 | 254,036 | +0.04(+0.49%) |
Feb 04, 2019 | 7.724 | 7.806 | 7.708 | 7.806 | 300,410 | +0.08(+1.06%) |
Feb 01, 2019 | 7.861 | 7.872 | 7.653 | 7.724 | 461,594 | -0.13(-1.67%) |
Jan 31, 2019 | 7.790 | 7.910 | 7.790 | 7.855 | 304,656 | +0.03(+0.42%) |
Jan 30, 2019 | 7.784 | 7.861 | 7.779 | 7.822 | 334,615 | +0.04(+0.56%) |
Jan 29, 2019 | 7.741 | 7.790 | 7.719 | 7.779 | 420,685 | +0.05(+0.71%) |
Jan 28, 2019 | 7.713 | 7.757 | 7.675 | 7.724 | 253,895 | -0.01(-0.07%) |
Jan 25, 2019 | 7.741 | 7.795 | 7.697 | 7.730 | 319,339 | +0.03(+0.43%) |
Jan 24, 2019 | 7.599 | 7.722 | 7.575 | 7.697 | 369,171 | +0.11(+1.51%) |
Jan 23, 2019 | 7.506 | 7.634 | 7.484 | 7.582 | 489,059 | +0.08(+1.02%) |
Jan 22, 2019 | 7.593 | 7.642 | 7.441 | 7.506 | 464,476 | -0.09(-1.15%) |
Jan 18, 2019 | 7.659 | 7.686 | 7.566 | 7.593 | 284,509 | -0.07(-0.93%) |
Jan 17, 2019 | 7.708 | 7.708 | 7.604 | 7.664 | 324,601 | -0.03(-0.43%) |
Jan 16, 2019 | 7.773 | 7.817 | 7.653 | 7.697 | 580,637 | -0.05(-0.63%) |
Jan 15, 2019 | 7.822 | 7.822 | 7.715 | 7.746 | 482,184 | -0.02(-0.21%) |
Jan 14, 2019 | 7.822 | 7.904 | 7.741 | 7.762 | 558,613 | -0.07(-0.84%) |
Jan 11, 2019 | 7.702 | 7.959 | 7.702 | 7.828 | 884,142 | +0.22(+2.94%) |
Jan 10, 2019 | 7.637 | 7.637 | 7.566 | 7.604 | 214,496 | -0.06(-0.78%) |
Jan 09, 2019 | 7.681 | 7.681 | 7.561 | 7.664 | 260,678 | +0.05(+0.64%) |
Jan 08, 2019 | 7.604 | 7.686 | 7.544 | 7.615 | 442,045 | +0.02(+0.29%) |
Jan 07, 2019 | 7.299 | 7.626 | 7.255 | 7.593 | 716,052 | +0.32(+4.43%) |
Jan 04, 2019 | 7.173 | 7.304 | 7.141 | 7.272 | 199,999 | +0.15(+2.15%) |
Jan 03, 2019 | 7.141 | 7.222 | 7.097 | 7.119 | 242,086 | -0.04(-0.61%) |