Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.616 | 7.619 | 7.552 | 7.608 | 92,149 | +0.07(+0.97%) |
Mar 28, 2019 | 7.462 | 7.535 | 7.462 | 7.535 | 107,275 | +0.07(+0.98%) |
Mar 27, 2019 | 7.486 | 7.511 | 7.400 | 7.462 | 57,010 | -0.01(-0.11%) |
Mar 26, 2019 | 7.527 | 7.592 | 7.422 | 7.470 | 120,545 | +0.02(+0.22%) |
Mar 25, 2019 | 7.592 | 7.592 | 7.381 | 7.454 | 151,664 | -0.08(-1.07%) |
Mar 22, 2019 | 7.648 | 7.672 | 7.470 | 7.535 | 185,907 | -0.11(-1.48%) |
Mar 21, 2019 | 7.583 | 7.713 | 7.583 | 7.648 | 179,232 | +0.02(+0.32%) |
Mar 20, 2019 | 7.575 | 7.648 | 7.535 | 7.624 | 115,001 | +0.06(+0.75%) |
Mar 19, 2019 | 7.543 | 7.624 | 7.527 | 7.567 | 193,448 | +0.05(+0.72%) |
Mar 18, 2019 | 7.369 | 7.513 | 7.337 | 7.513 | 225,146 | +0.16(+2.18%) |
Mar 15, 2019 | 7.297 | 7.353 | 7.281 | 7.353 | 145,044 | +0.04(+0.55%) |
Mar 14, 2019 | 7.321 | 7.321 | 7.289 | 7.313 | 69,831 | +0.03(+0.44%) |
Mar 13, 2019 | 7.305 | 7.329 | 7.240 | 7.281 | 86,950 | +0.00(+0.00%) |
Mar 12, 2019 | 7.361 | 7.361 | 7.248 | 7.281 | 133,767 | -0.03(-0.44%) |
Mar 11, 2019 | 7.216 | 7.337 | 7.216 | 7.313 | 170,614 | +0.12(+1.67%) |
Mar 08, 2019 | 7.168 | 7.216 | 7.109 | 7.192 | 146,291 | -0.06(-0.77%) |
Mar 07, 2019 | 7.152 | 7.258 | 7.112 | 7.248 | 142,670 | +0.13(+1.80%) |
Mar 06, 2019 | 7.168 | 7.174 | 7.096 | 7.120 | 142,239 | -0.06(-0.89%) |
Mar 05, 2019 | 7.168 | 7.216 | 7.128 | 7.184 | 298,394 | +0.04(+0.56%) |
Mar 04, 2019 | 7.192 | 7.216 | 7.104 | 7.144 | 234,866 | +0.01(+0.11%) |
Mar 01, 2019 | 7.136 | 7.200 | 7.064 | 7.136 | 238,331 | +0.02(+0.34%) |
Feb 28, 2019 | 7.273 | 7.273 | 7.104 | 7.112 | 162,407 | -0.10(-1.33%) |
Feb 27, 2019 | 7.321 | 7.321 | 7.184 | 7.208 | 160,163 | -0.06(-0.77%) |
Feb 26, 2019 | 7.385 | 7.385 | 7.257 | 7.265 | 110,191 | -0.12(-1.63%) |
Feb 25, 2019 | 7.449 | 7.449 | 7.317 | 7.385 | 207,446 | -0.04(-0.54%) |
Feb 22, 2019 | 7.473 | 7.497 | 7.405 | 7.425 | 264,272 | +0.04(+0.54%) |
Feb 21, 2019 | 7.521 | 7.521 | 7.345 | 7.385 | 159,526 | -0.14(-1.81%) |
Feb 20, 2019 | 7.617 | 7.617 | 7.497 | 7.521 | 119,881 | -0.06(-0.74%) |
Feb 19, 2019 | 7.377 | 7.593 | 7.377 | 7.577 | 142,250 | +0.18(+2.49%) |
Feb 15, 2019 | 7.377 | 7.417 | 7.353 | 7.393 | 143,921 | +0.06(+0.77%) |
Feb 14, 2019 | 7.240 | 7.353 | 7.229 | 7.337 | 151,297 | +0.09(+1.22%) |
Feb 13, 2019 | 7.216 | 7.257 | 7.184 | 7.248 | 80,021 | +0.06(+0.89%) |
Feb 12, 2019 | 7.208 | 7.208 | 7.128 | 7.184 | 145,590 | +0.11(+1.55%) |
Feb 11, 2019 | 7.090 | 7.090 | 6.987 | 7.074 | 90,598 | +0.01(+0.11%) |
Feb 08, 2019 | 7.146 | 7.146 | 6.955 | 7.067 | 113,726 | -0.05(-0.67%) |
Feb 07, 2019 | 7.273 | 7.273 | 7.043 | 7.114 | 219,209 | -0.17(-2.29%) |
Feb 06, 2019 | 7.345 | 7.345 | 7.257 | 7.281 | 106,401 | -0.03(-0.43%) |
Feb 05, 2019 | 7.329 | 7.369 | 7.281 | 7.313 | 172,897 | +0.00(+0.00%) |
Feb 04, 2019 | 7.392 | 7.400 | 7.305 | 7.313 | 572,916 | -0.07(-0.97%) |
Feb 01, 2019 | 7.289 | 7.392 | 7.281 | 7.385 | 156,625 | +0.10(+1.31%) |
Jan 31, 2019 | 7.353 | 7.424 | 7.202 | 7.289 | 294,860 | -0.02(-0.33%) |
Jan 30, 2019 | 7.202 | 7.313 | 7.162 | 7.313 | 175,219 | +0.18(+2.56%) |
Jan 29, 2019 | 7.114 | 7.154 | 7.068 | 7.130 | 199,521 | +0.07(+1.01%) |
Jan 28, 2019 | 7.003 | 7.059 | 6.955 | 7.059 | 75,762 | +0.02(+0.23%) |
Jan 25, 2019 | 7.043 | 7.059 | 7.003 | 7.043 | 92,591 | +0.05(+0.68%) |
Jan 24, 2019 | 6.979 | 7.043 | 6.931 | 6.995 | 104,320 | +0.06(+0.80%) |
Jan 23, 2019 | 7.098 | 7.098 | 6.908 | 6.939 | 128,902 | -0.12(-1.69%) |
Jan 22, 2019 | 7.170 | 7.178 | 6.995 | 7.059 | 188,851 | -0.15(-2.09%) |
Jan 18, 2019 | 7.154 | 7.226 | 7.154 | 7.210 | 186,064 | +0.10(+1.34%) |
Jan 17, 2019 | 7.162 | 7.170 | 7.098 | 7.114 | 186,213 | -0.07(-1.00%) |
Jan 16, 2019 | 7.210 | 7.249 | 7.162 | 7.186 | 76,999 | -0.02(-0.33%) |
Jan 15, 2019 | 7.114 | 7.211 | 7.059 | 7.210 | 113,772 | -0.11(-1.45%) |
Jan 14, 2019 | 7.071 | 7.071 | 7.000 | 7.315 | 145,287 | +0.24(+3.46%) |
Jan 11, 2019 | 7.197 | 7.197 | 7.055 | 7.071 | 97,172 | -0.09(-1.21%) |
Jan 10, 2019 | 7.213 | 7.252 | 7.126 | 7.158 | 124,985 | -0.05(-0.66%) |
Jan 09, 2019 | 7.252 | 7.284 | 7.181 | 7.205 | 176,558 | +0.09(+1.22%) |
Jan 08, 2019 | 7.016 | 7.166 | 6.992 | 7.118 | 195,375 | +0.20(+2.85%) |
Jan 07, 2019 | 6.732 | 7.000 | 6.732 | 6.921 | 395,526 | +0.28(+4.28%) |
Jan 04, 2019 | 6.377 | 6.724 | 6.377 | 6.637 | 287,964 | +0.33(+5.25%) |
Jan 03, 2019 | 6.196 | 6.354 | 6.149 | 6.306 | 184,354 | +0.11(+1.78%) |