Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.508 | 8.701 | 8.444 | 8.650 | 442,571 | +0.21(+2.43%) |
Mar 28, 2019 | 8.294 | 8.500 | 8.184 | 8.444 | 378,145 | +0.13(+1.62%) |
Mar 27, 2019 | 8.231 | 8.342 | 8.113 | 8.310 | 258,402 | +0.12(+1.45%) |
Mar 26, 2019 | 8.089 | 8.231 | 8.034 | 8.192 | 313,250 | +0.18(+2.27%) |
Mar 25, 2019 | 7.994 | 8.136 | 7.915 | 8.010 | 286,197 | -0.01(-0.10%) |
Mar 22, 2019 | 8.381 | 8.436 | 8.018 | 8.018 | 309,015 | -0.39(-4.69%) |
Mar 21, 2019 | 8.318 | 8.460 | 8.247 | 8.413 | 350,835 | +0.09(+1.14%) |
Mar 20, 2019 | 8.429 | 8.460 | 8.073 | 8.318 | 379,058 | -0.13(-1.50%) |
Mar 19, 2019 | 8.855 | 8.895 | 8.405 | 8.444 | 788,494 | -0.36(-4.04%) |
Mar 18, 2019 | 8.555 | 8.824 | 8.484 | 8.800 | 604,911 | +0.14(+1.64%) |
Mar 15, 2019 | 8.468 | 8.665 | 8.373 | 8.658 | 742,598 | +0.21(+2.53%) |
Mar 14, 2019 | 8.413 | 8.508 | 8.357 | 8.444 | 756,672 | -0.04(-0.47%) |
Mar 13, 2019 | 8.413 | 8.531 | 8.251 | 8.484 | 618,204 | +0.14(+1.70%) |
Mar 12, 2019 | 8.421 | 8.436 | 8.010 | 8.342 | 551,143 | -0.08(-0.94%) |
Mar 11, 2019 | 8.373 | 8.436 | 8.113 | 8.421 | 453,162 | +0.07(+0.85%) |
Mar 08, 2019 | 7.726 | 8.425 | 7.631 | 8.350 | 1,306,066 | +0.67(+8.74%) |
Mar 07, 2019 | 7.694 | 8.476 | 7.457 | 7.678 | 1,437,561 | +0.75(+10.83%) |
Mar 06, 2019 | 6.880 | 7.086 | 6.841 | 6.928 | 676,627 | -0.04(-0.57%) |
Mar 05, 2019 | 6.983 | 6.983 | 6.825 | 6.967 | 518,784 | +0.00(+0.00%) |
Mar 04, 2019 | 7.165 | 7.528 | 6.912 | 6.967 | 927,307 | -0.13(-1.78%) |
Mar 01, 2019 | 7.046 | 7.212 | 6.999 | 7.094 | 433,203 | +0.11(+1.58%) |
Feb 28, 2019 | 7.157 | 7.188 | 6.967 | 6.983 | 293,500 | -0.18(-2.54%) |
Feb 27, 2019 | 7.133 | 7.204 | 6.864 | 7.165 | 1,167,171 | -0.02(-0.33%) |
Feb 26, 2019 | 7.228 | 7.346 | 7.149 | 7.188 | 481,640 | -0.09(-1.30%) |
Feb 25, 2019 | 7.441 | 7.544 | 7.275 | 7.283 | 389,974 | -0.07(-0.97%) |
Feb 22, 2019 | 7.252 | 7.398 | 7.188 | 7.354 | 374,843 | +0.14(+1.97%) |
Feb 21, 2019 | 7.370 | 7.512 | 7.196 | 7.212 | 237,246 | -0.17(-2.35%) |
Feb 20, 2019 | 7.259 | 7.410 | 7.236 | 7.386 | 383,202 | +0.14(+1.96%) |
Feb 19, 2019 | 7.030 | 7.338 | 6.967 | 7.244 | 668,334 | +0.21(+3.03%) |
Feb 15, 2019 | 6.951 | 7.070 | 6.888 | 7.030 | 309,268 | +0.13(+1.83%) |
Feb 14, 2019 | 6.991 | 7.125 | 6.864 | 6.904 | 524,629 | -0.12(-1.69%) |
Feb 13, 2019 | 6.864 | 7.082 | 6.857 | 7.022 | 470,077 | +0.17(+2.54%) |
Feb 12, 2019 | 6.785 | 6.959 | 6.762 | 6.849 | 257,983 | +0.14(+2.12%) |
Feb 11, 2019 | 6.596 | 6.742 | 6.517 | 6.707 | 230,515 | +0.13(+1.92%) |
Feb 08, 2019 | 6.580 | 6.643 | 6.493 | 6.580 | 360,538 | -0.06(-0.95%) |
Feb 07, 2019 | 6.699 | 6.805 | 6.604 | 6.643 | 322,790 | -0.17(-2.55%) |
Feb 06, 2019 | 6.643 | 6.896 | 6.533 | 6.817 | 1,278,738 | +0.15(+2.25%) |
Feb 05, 2019 | 6.707 | 6.778 | 6.635 | 6.667 | 380,563 | -0.01(-0.12%) |
Feb 04, 2019 | 6.572 | 6.817 | 6.517 | 6.675 | 368,663 | +0.09(+1.44%) |
Feb 01, 2019 | 6.525 | 6.691 | 6.406 | 6.580 | 620,055 | +0.02(+0.24%) |
Jan 31, 2019 | 6.517 | 6.588 | 6.454 | 6.564 | 283,387 | +0.00(+0.00%) |
Jan 30, 2019 | 6.525 | 6.651 | 6.359 | 6.564 | 427,291 | +0.10(+1.59%) |
Jan 29, 2019 | 6.391 | 6.521 | 6.367 | 6.462 | 982,447 | +0.09(+1.35%) |
Jan 28, 2019 | 6.336 | 6.493 | 6.257 | 6.375 | 477,010 | -0.09(-1.34%) |
Jan 25, 2019 | 6.352 | 6.619 | 6.328 | 6.462 | 500,299 | +0.19(+3.00%) |
Jan 24, 2019 | 6.179 | 6.297 | 6.132 | 6.273 | 256,823 | +0.10(+1.65%) |
Jan 23, 2019 | 6.179 | 6.226 | 6.148 | 6.171 | 407,401 | +0.00(+0.00%) |
Jan 22, 2019 | 6.509 | 6.509 | 6.132 | 6.171 | 803,088 | -0.65(-9.55%) |
Jan 18, 2019 | 6.501 | 6.964 | 6.501 | 6.823 | 523,098 | +0.35(+5.46%) |
Jan 17, 2019 | 6.257 | 6.469 | 6.218 | 6.469 | 753,019 | +0.19(+3.00%) |
Jan 16, 2019 | 6.281 | 6.446 | 6.210 | 6.281 | 683,805 | +0.00(+0.00%) |
Jan 15, 2019 | 6.265 | 6.297 | 6.093 | 6.281 | 371,903 | +0.02(+0.25%) |
Jan 14, 2019 | 6.336 | 6.352 | 6.226 | 6.265 | 491,302 | -0.16(-2.44%) |
Jan 11, 2019 | 6.273 | 6.438 | 6.179 | 6.422 | 385,923 | +0.09(+1.36%) |
Jan 10, 2019 | 6.265 | 6.383 | 6.234 | 6.336 | 540,291 | -0.01(-0.12%) |
Jan 09, 2019 | 6.312 | 6.367 | 6.234 | 6.344 | 728,502 | +0.06(+1.00%) |
Jan 08, 2019 | 6.305 | 6.336 | 6.171 | 6.281 | 862,501 | +0.02(+0.38%) |
Jan 07, 2019 | 6.148 | 6.375 | 5.991 | 6.257 | 658,792 | +0.10(+1.66%) |
Jan 04, 2019 | 5.794 | 6.391 | 5.771 | 6.155 | 868,518 | +0.49(+8.59%) |
Jan 03, 2019 | 6.014 | 6.014 | 5.637 | 5.669 | 554,992 | -0.42(-6.96%) |