Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.530 | 7.530 | 7.110 | 7.370 | 148,600 | -0.12(-1.60%) |
Mar 28, 2019 | 8.050 | 8.130 | 7.410 | 7.490 | 136,661 | -0.59(-7.30%) |
Mar 27, 2019 | 7.900 | 8.190 | 7.660 | 8.080 | 571,539 | +0.17(+2.15%) |
Mar 26, 2019 | 8.120 | 8.120 | 7.820 | 7.910 | 74,167 | -0.20(-2.47%) |
Mar 25, 2019 | 7.880 | 8.140 | 7.770 | 8.110 | 110,196 | +0.25(+3.18%) |
Mar 22, 2019 | 8.000 | 8.060 | 7.650 | 7.860 | 180,100 | -0.18(-2.24%) |
Mar 21, 2019 | 8.000 | 8.140 | 7.930 | 8.040 | 74,587 | +0.04(+0.50%) |
Mar 20, 2019 | 8.020 | 8.200 | 7.790 | 8.000 | 105,909 | -0.03(-0.37%) |
Mar 19, 2019 | 8.240 | 8.290 | 7.940 | 8.030 | 96,328 | -0.23(-2.78%) |
Mar 18, 2019 | 8.040 | 8.330 | 7.890 | 8.260 | 132,792 | +0.20(+2.48%) |
Mar 15, 2019 | 8.090 | 8.220 | 7.880 | 8.060 | 224,700 | -0.07(-0.86%) |
Mar 14, 2019 | 8.630 | 8.670 | 7.740 | 8.130 | 318,536 | -0.47(-5.47%) |
Mar 13, 2019 | 8.620 | 8.640 | 8.360 | 8.600 | 246,056 | +0.11(+1.30%) |
Mar 12, 2019 | 8.060 | 8.530 | 7.950 | 8.490 | 170,492 | +0.44(+5.47%) |
Mar 11, 2019 | 7.790 | 8.150 | 7.590 | 8.050 | 178,179 | +0.28(+3.60%) |
Mar 08, 2019 | 7.640 | 7.820 | 7.350 | 7.770 | 92,900 | +0.13(+1.70%) |
Mar 07, 2019 | 7.430 | 7.730 | 7.130 | 7.640 | 123,824 | +0.24(+3.24%) |
Mar 06, 2019 | 8.090 | 8.090 | 7.330 | 7.400 | 255,113 | -0.74(-9.09%) |
Mar 05, 2019 | 7.540 | 8.310 | 7.390 | 8.140 | 217,485 | +0.57(+7.53%) |
Mar 04, 2019 | 7.450 | 7.600 | 7.205 | 7.570 | 130,068 | +0.12(+1.61%) |
Mar 01, 2019 | 6.940 | 7.460 | 6.770 | 7.450 | 96,300 | +0.57(+8.28%) |
Feb 28, 2019 | 6.970 | 7.260 | 6.770 | 6.880 | 114,153 | -0.01(-0.15%) |
Feb 27, 2019 | 6.630 | 7.030 | 6.630 | 6.890 | 107,380 | +0.17(+2.53%) |
Feb 26, 2019 | 6.890 | 6.890 | 6.610 | 6.720 | 100,951 | -0.17(-2.47%) |
Feb 25, 2019 | 6.840 | 6.940 | 6.740 | 6.890 | 59,614 | +0.13(+1.92%) |
Feb 22, 2019 | 6.800 | 6.880 | 6.700 | 6.760 | 50,700 | +0.04(+0.60%) |
Feb 21, 2019 | 6.710 | 6.760 | 6.580 | 6.720 | 56,886 | +0.01(+0.15%) |
Feb 20, 2019 | 6.780 | 6.980 | 6.580 | 6.710 | 64,917 | -0.08(-1.18%) |
Feb 19, 2019 | 6.890 | 7.020 | 6.620 | 6.790 | 76,436 | -0.07(-1.02%) |
Feb 15, 2019 | 7.000 | 7.060 | 6.820 | 6.860 | 92,400 | -0.09(-1.29%) |
Feb 14, 2019 | 7.110 | 7.285 | 6.770 | 6.950 | 128,821 | -0.21(-2.93%) |
Feb 13, 2019 | 7.190 | 7.360 | 7.100 | 7.160 | 82,143 | +0.03(+0.42%) |
Feb 12, 2019 | 7.290 | 7.340 | 7.010 | 7.130 | 88,349 | -0.08(-1.11%) |
Feb 11, 2019 | 7.590 | 7.590 | 7.070 | 7.210 | 151,317 | -0.32(-4.25%) |
Feb 08, 2019 | 7.350 | 7.590 | 7.290 | 7.530 | 114,700 | +0.13(+1.76%) |
Feb 07, 2019 | 7.280 | 7.620 | 7.280 | 7.400 | 163,286 | +0.00(+0.00%) |
Feb 06, 2019 | 7.580 | 7.580 | 7.250 | 7.400 | 71,675 | -0.18(-2.37%) |
Feb 05, 2019 | 7.600 | 7.770 | 7.460 | 7.580 | 51,299 | -0.01(-0.13%) |
Feb 04, 2019 | 7.560 | 7.750 | 7.500 | 7.590 | 62,480 | +0.03(+0.40%) |
Feb 01, 2019 | 7.600 | 7.680 | 7.490 | 7.560 | 44,200 | -0.03(-0.40%) |
Jan 31, 2019 | 7.480 | 7.760 | 7.480 | 7.590 | 115,207 | +0.11(+1.47%) |
Jan 30, 2019 | 7.400 | 7.690 | 7.270 | 7.480 | 95,232 | +0.16(+2.19%) |
Jan 29, 2019 | 7.380 | 7.600 | 7.108 | 7.320 | 76,849 | -0.06(-0.81%) |
Jan 28, 2019 | 7.630 | 7.630 | 7.380 | 7.380 | 71,675 | -0.32(-4.16%) |
Jan 25, 2019 | 7.550 | 7.810 | 7.380 | 7.700 | 143,500 | +0.27(+3.63%) |
Jan 24, 2019 | 7.400 | 7.565 | 7.300 | 7.430 | 106,535 | +0.00(+0.00%) |
Jan 23, 2019 | 7.160 | 7.720 | 7.100 | 7.430 | 166,172 | +0.28(+3.92%) |
Jan 22, 2019 | 7.260 | 7.450 | 7.000 | 7.150 | 171,536 | -0.23(-3.12%) |
Jan 18, 2019 | 7.380 | 7.470 | 7.300 | 7.380 | 94,000 | +0.01(+0.14%) |
Jan 17, 2019 | 7.360 | 7.650 | 7.350 | 7.370 | 63,547 | -0.03(-0.41%) |
Jan 16, 2019 | 7.550 | 7.785 | 7.380 | 7.400 | 136,729 | -0.14(-1.86%) |
Jan 15, 2019 | 7.550 | 7.650 | 7.350 | 7.540 | 74,320 | +0.02(+0.27%) |
Jan 14, 2019 | 7.720 | 7.750 | 7.520 | 7.520 | 91,896 | -0.24(-3.09%) |
Jan 11, 2019 | 7.750 | 7.890 | 7.580 | 7.760 | 171,000 | +0.02(+0.26%) |
Jan 10, 2019 | 7.900 | 8.170 | 7.600 | 7.740 | 136,552 | -0.15(-1.90%) |
Jan 09, 2019 | 7.860 | 8.010 | 7.820 | 7.890 | 197,277 | +0.07(+0.90%) |
Jan 08, 2019 | 7.960 | 8.000 | 7.610 | 7.820 | 211,706 | -0.07(-0.89%) |
Jan 07, 2019 | 7.690 | 8.000 | 7.410 | 7.890 | 482,155 | +0.29(+3.82%) |
Jan 04, 2019 | 7.490 | 7.850 | 7.280 | 7.600 | 241,100 | +0.24(+3.26%) |
Jan 03, 2019 | 7.520 | 7.690 | 7.330 | 7.360 | 143,389 | -0.26(-3.41%) |