Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.224 | 7.250 | 6.952 | 7.250 | 23,289 | +0.03(+0.42%) |
Mar 28, 2019 | 7.224 | 7.283 | 7.103 | 7.220 | 304,796 | +0.00(+0.06%) |
Mar 27, 2019 | 7.207 | 7.302 | 7.207 | 7.215 | 29,924 | -0.13(-1.82%) |
Mar 26, 2019 | 7.296 | 7.361 | 7.222 | 7.349 | 56,981 | +0.08(+1.07%) |
Mar 25, 2019 | 7.255 | 7.304 | 7.189 | 7.271 | 37,637 | -0.22(-2.97%) |
Mar 22, 2019 | 7.566 | 7.583 | 7.484 | 7.494 | 14,394 | -0.07(-0.90%) |
Mar 21, 2019 | 7.574 | 7.583 | 7.533 | 7.562 | 8,993 | +0.00(+0.05%) |
Mar 20, 2019 | 7.468 | 7.558 | 7.456 | 7.558 | 9,911 | +0.09(+1.18%) |
Mar 19, 2019 | 7.378 | 7.509 | 7.369 | 7.470 | 24,059 | +0.10(+1.37%) |
Mar 18, 2019 | 7.353 | 7.373 | 7.320 | 7.369 | 12,567 | +0.09(+1.24%) |
Mar 15, 2019 | 7.148 | 7.279 | 7.011 | 7.279 | 6,831 | +0.09(+1.25%) |
Mar 14, 2019 | 7.230 | 7.230 | 7.181 | 7.189 | 6,857 | -0.06(-0.82%) |
Mar 13, 2019 | 7.296 | 7.305 | 7.222 | 7.248 | 7,908 | -0.04(-0.54%) |
Mar 12, 2019 | 7.369 | 7.369 | 7.288 | 7.288 | 8,744 | -0.04(-0.56%) |
Mar 11, 2019 | 7.238 | 7.329 | 7.214 | 7.329 | 78,375 | +0.09(+1.25%) |
Mar 08, 2019 | 7.238 | 7.238 | 7.107 | 7.238 | 13,296 | +0.00(+0.00%) |
Mar 07, 2019 | 7.394 | 7.427 | 7.238 | 7.238 | 21,051 | -0.09(-1.23%) |
Mar 06, 2019 | 7.460 | 7.460 | 7.271 | 7.329 | 17,784 | -0.11(-1.43%) |
Mar 05, 2019 | 7.509 | 7.509 | 7.369 | 7.435 | 32,397 | +0.01(+0.17%) |
Mar 04, 2019 | 7.542 | 7.542 | 7.364 | 7.422 | 20,765 | -0.04(-0.50%) |
Mar 01, 2019 | 7.656 | 7.656 | 7.460 | 7.460 | 18,176 | -0.06(-0.74%) |
Feb 28, 2019 | 7.574 | 7.574 | 7.509 | 7.515 | 6,411 | -0.10(-1.32%) |
Feb 27, 2019 | 7.656 | 7.656 | 7.553 | 7.615 | 6,581 | +0.15(+1.96%) |
Feb 26, 2019 | 7.558 | 7.558 | 7.468 | 7.469 | 3,171 | -0.14(-1.82%) |
Feb 25, 2019 | 7.525 | 7.706 | 7.525 | 7.607 | 10,994 | +0.25(+3.34%) |
Feb 22, 2019 | 7.229 | 7.374 | 7.229 | 7.361 | 5,001 | +0.03(+0.45%) |
Feb 21, 2019 | 7.345 | 7.419 | 7.329 | 7.329 | 4,960 | -0.11(-1.54%) |
Feb 20, 2019 | 7.378 | 7.483 | 7.378 | 7.443 | 12,401 | +0.20(+2.71%) |
Feb 19, 2019 | 7.181 | 7.296 | 7.181 | 7.247 | 14,051 | +0.02(+0.23%) |
Feb 15, 2019 | 7.091 | 7.247 | 7.091 | 7.230 | 11,832 | +0.08(+1.15%) |
Feb 14, 2019 | 7.222 | 7.222 | 7.140 | 7.148 | 13,350 | -0.10(-1.36%) |
Feb 13, 2019 | 7.247 | 7.296 | 7.165 | 7.247 | 28,058 | +0.21(+3.03%) |
Feb 12, 2019 | 6.927 | 7.173 | 6.894 | 7.033 | 99,969 | -0.75(-9.68%) |
Feb 11, 2019 | 7.919 | 7.976 | 7.788 | 7.788 | 60,586 | +0.02(+0.21%) |
Feb 08, 2019 | 7.615 | 7.771 | 7.615 | 7.771 | 2,073 | +0.02(+0.21%) |
Feb 07, 2019 | 7.861 | 7.861 | 7.730 | 7.755 | 240,886 | -0.07(-0.84%) |
Feb 06, 2019 | 7.943 | 7.943 | 7.796 | 7.820 | 6,842 | -0.11(-1.45%) |
Feb 05, 2019 | 8.028 | 8.028 | 7.935 | 7.935 | 7,441 | -0.07(-0.82%) |
Feb 04, 2019 | 7.943 | 8.058 | 7.943 | 8.001 | 7,083 | +0.13(+1.67%) |
Feb 01, 2019 | 7.911 | 7.911 | 7.747 | 7.870 | 5,611 | -0.03(-0.41%) |
Jan 31, 2019 | 7.763 | 8.091 | 7.763 | 7.902 | 38,331 | +0.52(+6.99%) |
Jan 30, 2019 | 7.369 | 7.460 | 7.345 | 7.386 | 7,359 | +0.09(+1.24%) |
Jan 29, 2019 | 7.304 | 7.304 | 7.296 | 7.296 | 635 | -0.02(-0.22%) |
Jan 28, 2019 | 7.271 | 7.345 | 7.238 | 7.312 | 14,110 | +0.10(+1.36%) |
Jan 25, 2019 | 7.345 | 7.345 | 7.189 | 7.214 | 7,807 | -0.02(-0.23%) |
Jan 24, 2019 | 7.173 | 7.247 | 7.168 | 7.230 | 3,818 | +0.08(+1.15%) |
Jan 23, 2019 | 7.181 | 7.181 | 7.132 | 7.148 | 3,008 | +0.03(+0.46%) |
Jan 22, 2019 | 7.180 | 7.186 | 7.115 | 7.115 | 4,578 | +0.11(+1.52%) |
Jan 18, 2019 | 6.951 | 7.091 | 6.943 | 7.009 | 13,540 | +0.06(+0.83%) |
Jan 17, 2019 | 7.132 | 7.156 | 6.951 | 6.951 | 47,904 | -0.43(-5.88%) |
Jan 16, 2019 | 7.222 | 7.484 | 7.214 | 7.386 | 1,729 | -0.09(-1.24%) |
Jan 15, 2019 | 7.533 | 7.533 | 7.435 | 7.478 | 3,100 | +0.02(+0.21%) |
Jan 14, 2019 | 7.533 | 7.533 | 7.463 | 7.463 | 4,141 | -0.00(-0.06%) |
Jan 11, 2019 | 7.550 | 7.558 | 7.468 | 7.468 | 1,341 | -0.06(-0.76%) |
Jan 10, 2019 | 7.378 | 7.525 | 7.378 | 7.525 | 18,415 | +0.11(+1.55%) |
Jan 09, 2019 | 7.263 | 7.435 | 7.263 | 7.410 | 15,419 | +0.08(+1.12%) |
Jan 08, 2019 | 7.255 | 7.329 | 7.255 | 7.329 | 6,555 | +0.11(+1.48%) |
Jan 07, 2019 | 7.197 | 7.222 | 7.170 | 7.222 | 2,938 | +0.03(+0.46%) |
Jan 04, 2019 | 7.197 | 7.197 | 7.009 | 7.189 | 2,805 | +0.15(+2.10%) |
Jan 03, 2019 | 7.099 | 7.132 | 7.009 | 7.042 | 9,091 | -0.20(-2.72%) |