Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.921 | 7.949 | 7.915 | 7.915 | 347,643 | +0.01(+0.09%) |
Mar 28, 2019 | 7.942 | 7.942 | 7.901 | 7.908 | 133,421 | -0.02(-0.26%) |
Mar 27, 2019 | 7.942 | 7.949 | 7.922 | 7.928 | 238,654 | -0.01(-0.09%) |
Mar 26, 2019 | 7.915 | 7.962 | 7.902 | 7.935 | 229,409 | +0.05(+0.69%) |
Mar 25, 2019 | 7.894 | 7.901 | 7.853 | 7.880 | 183,463 | -0.03(-0.43%) |
Mar 22, 2019 | 7.935 | 7.935 | 7.901 | 7.915 | 188,611 | -0.03(-0.43%) |
Mar 21, 2019 | 7.915 | 7.969 | 7.915 | 7.949 | 177,097 | +0.03(+0.43%) |
Mar 20, 2019 | 7.956 | 7.962 | 7.908 | 7.915 | 441,360 | -0.04(-0.51%) |
Mar 19, 2019 | 7.956 | 7.969 | 7.942 | 7.956 | 182,230 | +0.01(+0.17%) |
Mar 18, 2019 | 7.956 | 7.976 | 7.942 | 7.942 | 287,166 | -0.02(-0.26%) |
Mar 15, 2019 | 7.956 | 7.976 | 7.935 | 7.962 | 203,402 | +0.03(+0.34%) |
Mar 14, 2019 | 7.935 | 7.949 | 7.921 | 7.935 | 160,509 | -0.01(-0.17%) |
Mar 13, 2019 | 7.956 | 7.962 | 7.935 | 7.949 | 291,840 | +0.01(+0.09%) |
Mar 12, 2019 | 7.928 | 7.948 | 7.908 | 7.942 | 452,176 | -0.01(-0.09%) |
Mar 11, 2019 | 7.921 | 7.949 | 7.921 | 7.949 | 235,558 | +0.03(+0.34%) |
Mar 08, 2019 | 7.908 | 7.921 | 7.894 | 7.921 | 298,586 | +0.00(+0.00%) |
Mar 07, 2019 | 7.935 | 7.951 | 7.908 | 7.921 | 282,783 | -0.02(-0.26%) |
Mar 06, 2019 | 7.983 | 7.996 | 7.928 | 7.942 | 276,732 | -0.05(-0.59%) |
Mar 05, 2019 | 7.976 | 7.990 | 7.956 | 7.990 | 438,240 | +0.01(+0.17%) |
Mar 04, 2019 | 7.935 | 7.976 | 7.928 | 7.976 | 427,535 | +0.05(+0.60%) |
Mar 01, 2019 | 7.935 | 7.935 | 7.915 | 7.928 | 283,881 | +0.01(+0.09%) |
Feb 28, 2019 | 7.908 | 7.922 | 7.888 | 7.922 | 255,599 | +0.01(+0.17%) |
Feb 27, 2019 | 7.840 | 7.908 | 7.827 | 7.908 | 259,279 | +0.08(+1.04%) |
Feb 26, 2019 | 7.847 | 7.854 | 7.822 | 7.827 | 193,472 | -0.04(-0.52%) |
Feb 25, 2019 | 7.833 | 7.867 | 7.820 | 7.867 | 275,658 | +0.05(+0.70%) |
Feb 22, 2019 | 7.779 | 7.820 | 7.779 | 7.813 | 233,499 | +0.02(+0.26%) |
Feb 21, 2019 | 7.820 | 7.824 | 7.779 | 7.793 | 182,683 | -0.03(-0.35%) |
Feb 20, 2019 | 7.833 | 7.838 | 7.793 | 7.820 | 338,429 | -0.01(-0.17%) |
Feb 19, 2019 | 7.806 | 7.840 | 7.786 | 7.833 | 323,155 | +0.03(+0.35%) |
Feb 15, 2019 | 7.786 | 7.806 | 7.759 | 7.806 | 209,633 | +0.06(+0.79%) |
Feb 14, 2019 | 7.766 | 7.772 | 7.738 | 7.745 | 220,048 | -0.03(-0.35%) |
Feb 13, 2019 | 7.759 | 7.793 | 7.752 | 7.772 | 255,461 | +0.01(+0.17%) |
Feb 12, 2019 | 7.766 | 7.793 | 7.752 | 7.759 | 247,374 | +0.00(+0.00%) |
Feb 11, 2019 | 7.766 | 7.772 | 7.732 | 7.759 | 186,623 | -0.01(-0.17%) |
Feb 08, 2019 | 7.745 | 7.772 | 7.701 | 7.772 | 282,261 | +0.03(+0.35%) |
Feb 07, 2019 | 7.766 | 7.766 | 7.711 | 7.745 | 214,599 | -0.03(-0.44%) |
Feb 06, 2019 | 7.739 | 7.779 | 7.725 | 7.779 | 273,370 | +0.03(+0.35%) |
Feb 05, 2019 | 7.752 | 7.786 | 7.712 | 7.752 | 349,482 | +0.01(+0.09%) |
Feb 04, 2019 | 7.766 | 7.772 | 7.732 | 7.745 | 333,970 | +0.00(+0.00%) |
Feb 01, 2019 | 7.725 | 7.766 | 7.705 | 7.745 | 317,331 | +0.02(+0.26%) |
Jan 31, 2019 | 7.725 | 7.739 | 7.658 | 7.725 | 692,676 | +0.04(+0.53%) |
Jan 30, 2019 | 7.610 | 7.685 | 7.583 | 7.685 | 428,698 | +0.10(+1.33%) |
Jan 29, 2019 | 7.550 | 7.595 | 7.540 | 7.583 | 288,776 | +0.03(+0.45%) |
Jan 28, 2019 | 7.476 | 7.557 | 7.449 | 7.550 | 379,901 | +0.07(+0.99%) |
Jan 25, 2019 | 7.428 | 7.482 | 7.428 | 7.476 | 345,344 | +0.08(+1.09%) |
Jan 24, 2019 | 7.422 | 7.455 | 7.388 | 7.395 | 623,142 | -0.01(-0.18%) |
Jan 23, 2019 | 7.462 | 7.482 | 7.388 | 7.408 | 500,066 | -0.05(-0.63%) |
Jan 22, 2019 | 7.435 | 7.496 | 7.415 | 7.455 | 531,852 | +0.01(+0.09%) |
Jan 18, 2019 | 7.489 | 7.536 | 7.415 | 7.449 | 580,564 | -0.03(-0.45%) |
Jan 17, 2019 | 7.469 | 7.503 | 7.435 | 7.482 | 337,918 | -0.01(-0.18%) |
Jan 16, 2019 | 7.503 | 7.503 | 7.462 | 7.496 | 360,462 | +0.01(+0.18%) |
Jan 15, 2019 | 7.455 | 7.509 | 7.455 | 7.482 | 316,036 | +0.01(+0.18%) |
Jan 14, 2019 | 7.422 | 7.482 | 7.422 | 7.469 | 330,977 | +0.02(+0.27%) |
Jan 11, 2019 | 7.395 | 7.469 | 7.395 | 7.449 | 293,024 | +0.03(+0.45%) |
Jan 10, 2019 | 7.395 | 7.422 | 7.368 | 7.415 | 307,565 | -0.01(-0.18%) |
Jan 09, 2019 | 7.509 | 7.523 | 7.408 | 7.428 | 497,841 | -0.05(-0.72%) |
Jan 08, 2019 | 7.489 | 7.523 | 7.449 | 7.482 | 369,339 | +0.01(+0.09%) |
Jan 07, 2019 | 7.442 | 7.496 | 7.433 | 7.476 | 433,407 | +0.09(+1.19%) |
Jan 04, 2019 | 7.320 | 7.388 | 7.266 | 7.388 | 1,222,342 | +0.09(+1.30%) |
Jan 03, 2019 | 7.253 | 7.300 | 7.179 | 7.293 | 1,225,959 | +0.05(+0.65%) |