Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.277 | 7.319 | 7.137 | 7.203 | 23,079 | +0.02(+0.23%) |
Mar 28, 2019 | 6.767 | 7.195 | 6.767 | 7.187 | 470,354 | +0.43(+6.33%) |
Mar 27, 2019 | 6.783 | 6.866 | 6.726 | 6.759 | 214,738 | -0.04(-0.61%) |
Mar 26, 2019 | 6.775 | 6.800 | 6.685 | 6.800 | 36,425 | +0.09(+1.35%) |
Mar 25, 2019 | 6.734 | 7.243 | 6.668 | 6.709 | 42,765 | -0.02(-0.24%) |
Mar 22, 2019 | 7.203 | 7.257 | 6.726 | 6.726 | 56,605 | -0.49(-6.84%) |
Mar 21, 2019 | 7.549 | 7.623 | 7.179 | 7.220 | 80,676 | -0.39(-5.09%) |
Mar 20, 2019 | 7.640 | 7.697 | 7.607 | 7.607 | 27,599 | -0.10(-1.28%) |
Mar 19, 2019 | 7.722 | 7.821 | 7.664 | 7.705 | 26,188 | -0.11(-1.37%) |
Mar 18, 2019 | 7.714 | 7.821 | 7.615 | 7.813 | 12,449 | +0.07(+0.96%) |
Mar 15, 2019 | 7.664 | 7.738 | 7.582 | 7.738 | 84,908 | +0.07(+0.97%) |
Mar 14, 2019 | 7.681 | 7.681 | 7.557 | 7.664 | 2,703 | +0.03(+0.43%) |
Mar 13, 2019 | 7.689 | 7.689 | 7.557 | 7.631 | 29,654 | +0.05(+0.65%) |
Mar 12, 2019 | 7.705 | 7.719 | 7.549 | 7.582 | 7,154 | -0.11(-1.39%) |
Mar 11, 2019 | 7.631 | 7.705 | 7.549 | 7.689 | 22,285 | +0.14(+1.85%) |
Mar 08, 2019 | 7.450 | 7.646 | 7.450 | 7.549 | 90,617 | +0.08(+1.10%) |
Mar 07, 2019 | 7.537 | 7.660 | 7.467 | 7.467 | 349,203 | -0.03(-0.44%) |
Mar 06, 2019 | 7.533 | 7.533 | 7.500 | 7.500 | 14,210 | -0.07(-0.87%) |
Mar 05, 2019 | 7.482 | 7.566 | 7.482 | 7.566 | 6,322 | -0.07(-0.86%) |
Mar 04, 2019 | 7.524 | 7.631 | 7.504 | 7.631 | 13,823 | +0.12(+1.53%) |
Mar 01, 2019 | 7.549 | 7.586 | 7.426 | 7.516 | 14,090 | +0.04(+0.55%) |
Feb 28, 2019 | 7.541 | 7.570 | 7.475 | 7.475 | 10,536 | -0.12(-1.52%) |
Feb 27, 2019 | 7.549 | 7.611 | 7.549 | 7.590 | 4,470 | -0.03(-0.43%) |
Feb 26, 2019 | 7.607 | 7.681 | 7.590 | 7.623 | 40,278 | -0.02(-0.32%) |
Feb 25, 2019 | 7.697 | 7.730 | 7.632 | 7.648 | 29,534 | -0.04(-0.54%) |
Feb 22, 2019 | 7.664 | 7.697 | 7.582 | 7.689 | 30,975 | +0.02(+0.32%) |
Feb 21, 2019 | 7.631 | 7.738 | 7.582 | 7.664 | 81,496 | +0.08(+1.09%) |
Feb 20, 2019 | 7.590 | 7.714 | 7.582 | 7.582 | 37,702 | -0.11(-1.39%) |
Feb 19, 2019 | 7.607 | 7.697 | 7.574 | 7.689 | 29,244 | +0.02(+0.21%) |
Feb 15, 2019 | 7.615 | 7.697 | 7.541 | 7.673 | 49,317 | +0.11(+1.41%) |
Feb 14, 2019 | 7.549 | 7.615 | 7.533 | 7.566 | 19,705 | -0.05(-0.65%) |
Feb 13, 2019 | 7.574 | 7.656 | 7.376 | 7.615 | 11,323 | +0.00(+0.00%) |
Feb 12, 2019 | 7.631 | 7.656 | 7.516 | 7.615 | 18,948 | -0.03(-0.43%) |
Feb 11, 2019 | 7.491 | 7.648 | 7.450 | 7.648 | 30,873 | +0.20(+2.65%) |
Feb 08, 2019 | 7.450 | 7.516 | 7.426 | 7.450 | 7,045 | +0.00(+0.00%) |
Feb 07, 2019 | 7.393 | 7.623 | 7.376 | 7.450 | 21,671 | +0.03(+0.44%) |
Feb 06, 2019 | 7.500 | 7.500 | 7.409 | 7.417 | 95,839 | -0.13(-1.74%) |
Feb 05, 2019 | 7.754 | 7.754 | 7.475 | 7.549 | 72,394 | -0.23(-2.95%) |
Feb 04, 2019 | 7.615 | 7.942 | 7.500 | 7.778 | 92,389 | +0.16(+2.15%) |
Feb 01, 2019 | 7.410 | 7.615 | 7.410 | 7.615 | 48,609 | +0.16(+2.20%) |
Jan 31, 2019 | 7.426 | 7.516 | 7.385 | 7.451 | 39,183 | +0.00(+0.00%) |
Jan 30, 2019 | 7.467 | 7.549 | 7.394 | 7.451 | 186,139 | +0.07(+0.89%) |
Jan 29, 2019 | 7.418 | 7.492 | 7.385 | 7.385 | 38,473 | -0.02(-0.22%) |
Jan 28, 2019 | 7.606 | 7.606 | 7.391 | 7.402 | 78,576 | -0.25(-3.21%) |
Jan 25, 2019 | 7.377 | 7.664 | 7.336 | 7.647 | 55,815 | +0.27(+3.66%) |
Jan 24, 2019 | 7.377 | 7.377 | 7.328 | 7.377 | 2,862 | +0.00(+0.00%) |
Jan 23, 2019 | 7.426 | 7.426 | 7.295 | 7.377 | 7,545 | -0.05(-0.66%) |
Jan 22, 2019 | 7.385 | 7.574 | 7.385 | 7.426 | 7,456 | -0.10(-1.31%) |
Jan 18, 2019 | 7.574 | 7.656 | 7.484 | 7.525 | 17,220 | -0.05(-0.65%) |
Jan 17, 2019 | 7.615 | 7.688 | 7.516 | 7.574 | 37,082 | -0.07(-0.96%) |
Jan 16, 2019 | 7.680 | 7.688 | 7.508 | 7.647 | 41,237 | -0.02(-0.32%) |
Jan 15, 2019 | 7.639 | 7.696 | 7.439 | 7.672 | 28,247 | +0.10(+1.30%) |
Jan 14, 2019 | 7.729 | 7.729 | 7.410 | 7.574 | 25,413 | -0.13(-1.70%) |
Jan 11, 2019 | 7.549 | 7.852 | 7.271 | 7.705 | 16,243 | +0.22(+2.95%) |
Jan 10, 2019 | 7.123 | 7.574 | 7.099 | 7.484 | 25,449 | +0.34(+4.70%) |
Jan 09, 2019 | 7.148 | 7.344 | 7.009 | 7.148 | 11,563 | +0.04(+0.58%) |
Jan 08, 2019 | 7.344 | 7.344 | 6.984 | 7.107 | 42,485 | -0.20(-2.80%) |
Jan 07, 2019 | 7.312 | 7.426 | 7.115 | 7.312 | 60,880 | -0.07(-1.00%) |
Jan 04, 2019 | 7.148 | 7.475 | 7.041 | 7.385 | 26,014 | +0.34(+4.76%) |
Jan 03, 2019 | 7.344 | 7.443 | 7.041 | 7.050 | 24,430 | -0.30(-4.12%) |