Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.973 | 6.991 | 6.930 | 6.961 | 28,457 | -0.02(-0.26%) |
Mar 28, 2019 | 7.094 | 7.138 | 6.937 | 6.979 | 21,859 | -0.08(-1.18%) |
Mar 27, 2019 | 6.984 | 7.062 | 6.942 | 7.062 | 25,006 | +0.10(+1.39%) |
Mar 26, 2019 | 7.092 | 7.189 | 6.911 | 6.966 | 19,497 | -0.10(-1.45%) |
Mar 25, 2019 | 7.105 | 7.198 | 7.068 | 7.068 | 23,533 | -0.10(-1.41%) |
Mar 22, 2019 | 7.274 | 7.330 | 7.138 | 7.169 | 45,189 | -0.11(-1.52%) |
Mar 21, 2019 | 7.189 | 7.292 | 7.189 | 7.280 | 20,987 | +0.05(+0.75%) |
Mar 20, 2019 | 7.171 | 7.230 | 7.171 | 7.225 | 13,207 | +0.05(+0.76%) |
Mar 19, 2019 | 7.099 | 7.225 | 7.099 | 7.171 | 25,430 | +0.07(+1.02%) |
Mar 18, 2019 | 7.274 | 7.314 | 7.099 | 7.099 | 62,933 | -0.21(-2.89%) |
Mar 15, 2019 | 7.310 | 7.360 | 7.310 | 7.310 | 22,677 | -0.02(-0.33%) |
Mar 14, 2019 | 7.346 | 7.392 | 7.274 | 7.334 | 11,975 | +0.05(+0.66%) |
Mar 13, 2019 | 7.280 | 7.346 | 7.210 | 7.286 | 17,946 | +0.03(+0.42%) |
Mar 12, 2019 | 7.244 | 7.352 | 7.244 | 7.256 | 10,347 | -0.01(-0.08%) |
Mar 11, 2019 | 7.310 | 7.423 | 7.219 | 7.262 | 27,429 | -0.05(-0.66%) |
Mar 08, 2019 | 7.159 | 7.312 | 7.092 | 7.310 | 54,458 | +0.13(+1.85%) |
Mar 07, 2019 | 7.370 | 7.370 | 7.177 | 7.177 | 33,299 | -0.07(-1.00%) |
Mar 06, 2019 | 7.491 | 7.491 | 7.250 | 7.250 | 46,688 | -0.12(-1.64%) |
Mar 05, 2019 | 6.893 | 7.527 | 6.857 | 7.370 | 181,747 | +0.48(+6.92%) |
Mar 04, 2019 | 6.796 | 6.893 | 6.796 | 6.893 | 22,372 | +0.10(+1.42%) |
Mar 01, 2019 | 6.827 | 6.875 | 6.796 | 6.796 | 32,774 | -0.01(-0.18%) |
Feb 28, 2019 | 6.796 | 6.935 | 6.796 | 6.809 | 24,066 | +0.01(+0.18%) |
Feb 27, 2019 | 6.821 | 6.890 | 6.796 | 6.796 | 13,066 | -0.03(-0.39%) |
Feb 26, 2019 | 6.865 | 6.968 | 6.817 | 6.823 | 22,840 | -0.01(-0.09%) |
Feb 25, 2019 | 6.817 | 6.902 | 6.817 | 6.829 | 25,379 | +0.01(+0.13%) |
Feb 22, 2019 | 6.829 | 6.912 | 6.799 | 6.820 | 24,264 | +0.02(+0.31%) |
Feb 21, 2019 | 6.920 | 6.998 | 6.769 | 6.799 | 54,445 | -0.12(-1.74%) |
Feb 20, 2019 | 7.245 | 7.245 | 6.920 | 6.920 | 25,597 | -0.06(-0.86%) |
Feb 19, 2019 | 7.130 | 7.263 | 6.975 | 6.980 | 20,451 | -0.17(-2.36%) |
Feb 15, 2019 | 7.263 | 7.263 | 7.130 | 7.148 | 27,255 | -0.10(-1.33%) |
Feb 14, 2019 | 7.245 | 7.311 | 7.200 | 7.245 | 26,768 | -0.01(-0.08%) |
Feb 13, 2019 | 7.184 | 7.251 | 7.184 | 7.251 | 20,059 | +0.07(+1.00%) |
Feb 12, 2019 | 7.275 | 7.275 | 7.070 | 7.179 | 25,412 | +0.14(+1.97%) |
Feb 11, 2019 | 7.052 | 7.154 | 6.926 | 7.040 | 52,678 | -0.09(-1.27%) |
Feb 08, 2019 | 7.214 | 7.214 | 7.112 | 7.130 | 11,965 | -0.03(-0.42%) |
Feb 07, 2019 | 7.106 | 7.195 | 7.070 | 7.160 | 15,954 | +0.05(+0.68%) |
Feb 06, 2019 | 7.220 | 7.371 | 7.100 | 7.112 | 43,960 | -0.10(-1.42%) |
Feb 05, 2019 | 7.154 | 7.251 | 7.148 | 7.214 | 32,828 | +0.05(+0.76%) |
Feb 04, 2019 | 7.353 | 7.353 | 7.070 | 7.160 | 42,005 | -0.23(-3.09%) |
Feb 01, 2019 | 7.419 | 7.491 | 7.347 | 7.389 | 20,109 | -0.03(-0.41%) |
Jan 31, 2019 | 7.467 | 7.467 | 7.341 | 7.419 | 24,443 | +0.08(+1.07%) |
Jan 30, 2019 | 7.479 | 7.479 | 7.323 | 7.341 | 32,544 | +0.04(+0.51%) |
Jan 29, 2019 | 7.315 | 7.495 | 7.303 | 7.303 | 25,847 | -0.06(-0.81%) |
Jan 28, 2019 | 7.417 | 7.453 | 7.333 | 7.363 | 25,978 | -0.11(-1.52%) |
Jan 25, 2019 | 7.782 | 7.812 | 7.399 | 7.477 | 39,756 | -0.31(-3.92%) |
Jan 24, 2019 | 7.489 | 7.782 | 7.423 | 7.782 | 24,529 | +0.36(+4.84%) |
Jan 23, 2019 | 7.633 | 7.633 | 7.417 | 7.423 | 17,503 | -0.18(-2.36%) |
Jan 22, 2019 | 8.028 | 8.176 | 7.603 | 7.603 | 16,669 | -0.43(-5.29%) |
Jan 18, 2019 | 8.213 | 8.525 | 7.806 | 8.028 | 45,937 | -0.04(-0.45%) |
Jan 17, 2019 | 7.842 | 8.141 | 7.842 | 8.064 | 31,003 | +0.22(+2.82%) |
Jan 16, 2019 | 7.830 | 8.032 | 7.728 | 7.842 | 15,019 | +0.07(+0.85%) |
Jan 15, 2019 | 7.477 | 7.878 | 7.420 | 7.776 | 89,511 | +0.37(+5.01%) |
Jan 14, 2019 | 7.309 | 7.471 | 7.273 | 7.405 | 20,919 | +0.08(+1.10%) |
Jan 11, 2019 | 7.363 | 7.531 | 7.303 | 7.324 | 17,539 | -0.04(-0.61%) |
Jan 10, 2019 | 7.441 | 7.573 | 7.363 | 7.369 | 47,684 | -0.05(-0.73%) |
Jan 09, 2019 | 7.393 | 7.573 | 7.351 | 7.423 | 49,841 | +0.09(+1.22%) |
Jan 08, 2019 | 7.357 | 7.543 | 7.285 | 7.333 | 18,149 | +0.00(+0.00%) |
Jan 07, 2019 | 7.172 | 7.519 | 7.124 | 7.333 | 23,795 | +0.16(+2.25%) |
Jan 04, 2019 | 6.854 | 7.190 | 6.854 | 7.172 | 24,221 | +0.40(+5.83%) |
Jan 03, 2019 | 6.986 | 7.010 | 6.777 | 6.777 | 25,459 | -0.19(-2.67%) |