Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.752 | 8.781 | 8.662 | 8.662 | 163,529 | -0.08(-0.97%) |
Mar 28, 2019 | 8.685 | 8.758 | 8.685 | 8.747 | 87,414 | +0.05(+0.58%) |
Mar 27, 2019 | 8.685 | 8.724 | 8.662 | 8.696 | 147,691 | +0.01(+0.13%) |
Mar 26, 2019 | 8.639 | 8.696 | 8.617 | 8.685 | 96,119 | +0.10(+1.12%) |
Mar 25, 2019 | 8.560 | 8.668 | 8.543 | 8.589 | 178,227 | +0.03(+0.40%) |
Mar 22, 2019 | 8.696 | 8.706 | 8.521 | 8.555 | 232,905 | -0.11(-1.30%) |
Mar 21, 2019 | 8.622 | 8.730 | 8.622 | 8.668 | 169,270 | +0.03(+0.33%) |
Mar 20, 2019 | 8.730 | 8.752 | 8.617 | 8.639 | 180,855 | -0.08(-0.91%) |
Mar 19, 2019 | 8.758 | 8.782 | 8.707 | 8.718 | 123,976 | -0.04(-0.45%) |
Mar 18, 2019 | 8.792 | 8.809 | 8.707 | 8.758 | 191,749 | -0.01(-0.13%) |
Mar 15, 2019 | 8.685 | 8.769 | 8.645 | 8.769 | 293,786 | +0.07(+0.78%) |
Mar 14, 2019 | 8.690 | 8.730 | 8.634 | 8.702 | 370,663 | +0.01(+0.06%) |
Mar 13, 2019 | 8.696 | 8.702 | 8.628 | 8.696 | 290,895 | +0.00(+0.00%) |
Mar 12, 2019 | 8.724 | 8.730 | 8.639 | 8.696 | 260,734 | +0.00(+0.00%) |
Mar 11, 2019 | 8.718 | 8.769 | 8.645 | 8.696 | 283,589 | +0.03(+0.33%) |
Mar 08, 2019 | 8.651 | 8.747 | 8.459 | 8.668 | 313,962 | +0.02(+0.20%) |
Mar 07, 2019 | 8.572 | 8.679 | 8.487 | 8.651 | 349,026 | +0.06(+0.66%) |
Mar 06, 2019 | 8.589 | 8.644 | 8.539 | 8.594 | 421,207 | +0.03(+0.32%) |
Mar 05, 2019 | 8.583 | 8.616 | 8.456 | 8.567 | 296,284 | -0.06(-0.64%) |
Mar 04, 2019 | 8.407 | 8.726 | 8.401 | 8.622 | 510,706 | +0.28(+3.37%) |
Mar 01, 2019 | 8.297 | 8.484 | 8.286 | 8.341 | 490,461 | +0.07(+0.87%) |
Feb 28, 2019 | 8.335 | 8.346 | 8.247 | 8.269 | 250,832 | -0.07(-0.79%) |
Feb 27, 2019 | 8.467 | 8.467 | 8.313 | 8.335 | 264,088 | -0.14(-1.63%) |
Feb 26, 2019 | 8.638 | 8.638 | 8.346 | 8.473 | 307,480 | -0.17(-1.91%) |
Feb 25, 2019 | 8.539 | 8.682 | 8.445 | 8.638 | 310,880 | +0.11(+1.29%) |
Feb 22, 2019 | 8.319 | 8.528 | 8.313 | 8.528 | 481,022 | +0.23(+2.72%) |
Feb 21, 2019 | 8.341 | 8.385 | 8.269 | 8.302 | 259,608 | -0.01(-0.13%) |
Feb 20, 2019 | 8.181 | 8.385 | 8.126 | 8.313 | 275,037 | +0.14(+1.68%) |
Feb 19, 2019 | 8.098 | 8.198 | 8.032 | 8.175 | 253,519 | +0.06(+0.75%) |
Feb 15, 2019 | 8.071 | 8.126 | 8.021 | 8.115 | 200,032 | +0.07(+0.82%) |
Feb 14, 2019 | 7.983 | 8.098 | 7.906 | 8.049 | 232,562 | +0.07(+0.90%) |
Feb 13, 2019 | 7.850 | 7.994 | 7.828 | 7.977 | 195,070 | +0.13(+1.69%) |
Feb 12, 2019 | 7.906 | 7.939 | 7.828 | 7.845 | 126,559 | -0.03(-0.35%) |
Feb 11, 2019 | 7.801 | 7.889 | 7.801 | 7.872 | 104,547 | +0.08(+0.99%) |
Feb 08, 2019 | 7.823 | 7.828 | 7.729 | 7.795 | 102,194 | -0.04(-0.56%) |
Feb 07, 2019 | 7.895 | 7.933 | 7.790 | 7.839 | 117,010 | -0.06(-0.77%) |
Feb 06, 2019 | 7.872 | 8.027 | 7.834 | 7.900 | 358,752 | +0.03(+0.42%) |
Feb 05, 2019 | 7.669 | 7.867 | 7.669 | 7.867 | 239,828 | +0.21(+2.81%) |
Feb 04, 2019 | 7.685 | 7.693 | 7.619 | 7.652 | 141,691 | -0.05(-0.64%) |
Feb 01, 2019 | 7.713 | 7.713 | 7.674 | 7.702 | 113,267 | +0.00(+0.00%) |
Jan 31, 2019 | 7.685 | 7.768 | 7.630 | 7.702 | 246,153 | +0.02(+0.29%) |
Jan 30, 2019 | 7.575 | 7.687 | 7.523 | 7.680 | 196,309 | +0.14(+1.90%) |
Jan 29, 2019 | 7.498 | 7.564 | 7.443 | 7.536 | 203,724 | +0.02(+0.22%) |
Jan 28, 2019 | 7.459 | 7.525 | 7.459 | 7.520 | 107,640 | +0.06(+0.74%) |
Jan 25, 2019 | 7.476 | 7.509 | 7.437 | 7.465 | 68,069 | +0.03(+0.37%) |
Jan 24, 2019 | 7.404 | 7.476 | 7.366 | 7.437 | 95,405 | +0.04(+0.52%) |
Jan 23, 2019 | 7.344 | 7.410 | 7.291 | 7.399 | 96,890 | +0.08(+1.13%) |
Jan 22, 2019 | 7.289 | 7.366 | 7.271 | 7.316 | 102,194 | -0.02(-0.30%) |
Jan 18, 2019 | 7.355 | 7.399 | 7.283 | 7.338 | 130,874 | +0.01(+0.08%) |
Jan 17, 2019 | 7.195 | 7.344 | 7.195 | 7.333 | 118,518 | +0.09(+1.29%) |
Jan 16, 2019 | 7.184 | 7.266 | 7.156 | 7.239 | 95,710 | +0.06(+0.77%) |
Jan 15, 2019 | 7.074 | 7.184 | 7.035 | 7.184 | 132,393 | +0.12(+1.64%) |
Jan 14, 2019 | 7.085 | 7.129 | 7.035 | 7.068 | 108,727 | -0.01(-0.16%) |
Jan 11, 2019 | 7.107 | 7.145 | 7.079 | 7.079 | 65,528 | -0.03(-0.39%) |
Jan 10, 2019 | 7.063 | 7.134 | 7.057 | 7.107 | 106,903 | +0.02(+0.23%) |
Jan 09, 2019 | 7.123 | 7.151 | 7.046 | 7.090 | 218,814 | -0.01(-0.16%) |
Jan 08, 2019 | 6.980 | 7.118 | 6.973 | 7.101 | 171,988 | +0.14(+2.06%) |
Jan 07, 2019 | 6.804 | 6.995 | 6.793 | 6.958 | 209,602 | +0.14(+2.02%) |
Jan 04, 2019 | 6.616 | 6.831 | 6.616 | 6.820 | 199,488 | +0.25(+3.86%) |
Jan 03, 2019 | 6.550 | 6.660 | 6.534 | 6.567 | 155,036 | +0.01(+0.17%) |