Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.987 | 8.169 | 7.778 | 7.788 | 577,729 | -0.01(-0.13%) |
Mar 28, 2019 | 7.479 | 7.827 | 7.420 | 7.798 | 725,833 | +0.22(+2.89%) |
Mar 27, 2019 | 7.708 | 7.827 | 7.370 | 7.579 | 455,998 | -0.11(-1.42%) |
Mar 26, 2019 | 7.638 | 7.952 | 7.539 | 7.688 | 775,328 | +0.36(+4.88%) |
Mar 25, 2019 | 7.171 | 7.430 | 6.928 | 7.330 | 704,746 | +0.05(+0.68%) |
Mar 22, 2019 | 8.116 | 8.116 | 7.131 | 7.280 | 1,275,710 | -1.02(-12.34%) |
Mar 21, 2019 | 8.086 | 8.414 | 8.006 | 8.305 | 840,582 | +0.21(+2.58%) |
Mar 20, 2019 | 7.390 | 8.374 | 7.390 | 8.096 | 1,057,848 | +0.61(+8.10%) |
Mar 19, 2019 | 7.857 | 7.947 | 7.400 | 7.489 | 629,003 | -0.18(-2.33%) |
Mar 18, 2019 | 7.300 | 7.708 | 7.221 | 7.668 | 917,611 | +0.54(+7.53%) |
Mar 15, 2019 | 7.101 | 7.241 | 7.012 | 7.131 | 519,715 | -0.16(-2.18%) |
Mar 14, 2019 | 7.330 | 7.449 | 7.241 | 7.290 | 623,573 | -0.04(-0.54%) |
Mar 13, 2019 | 7.211 | 7.449 | 7.065 | 7.330 | 676,565 | +0.34(+4.84%) |
Mar 12, 2019 | 6.624 | 7.002 | 6.624 | 6.992 | 723,427 | +0.46(+7.00%) |
Mar 11, 2019 | 6.415 | 6.574 | 6.276 | 6.534 | 485,013 | +0.26(+4.12%) |
Mar 08, 2019 | 6.495 | 6.554 | 6.141 | 6.276 | 864,281 | -0.57(-8.28%) |
Mar 07, 2019 | 7.111 | 7.121 | 6.803 | 6.843 | 713,102 | -0.24(-3.37%) |
Mar 06, 2019 | 7.499 | 7.499 | 7.044 | 7.081 | 877,085 | -0.55(-7.17%) |
Mar 05, 2019 | 7.857 | 7.867 | 7.410 | 7.628 | 597,676 | -0.16(-2.04%) |
Mar 04, 2019 | 7.807 | 7.867 | 7.340 | 7.788 | 1,015,353 | +0.21(+2.76%) |
Mar 01, 2019 | 7.280 | 7.589 | 7.270 | 7.579 | 925,211 | +0.45(+6.28%) |
Feb 28, 2019 | 7.360 | 7.360 | 6.982 | 7.131 | 518,268 | -0.11(-1.51%) |
Feb 27, 2019 | 7.449 | 7.619 | 7.160 | 7.241 | 762,333 | -0.04(-0.55%) |
Feb 26, 2019 | 7.589 | 7.877 | 7.251 | 7.280 | 855,322 | -0.39(-5.06%) |
Feb 25, 2019 | 7.509 | 7.768 | 7.430 | 7.668 | 571,611 | +0.14(+1.85%) |
Feb 22, 2019 | 7.688 | 7.887 | 7.489 | 7.529 | 586,074 | +0.06(+0.80%) |
Feb 21, 2019 | 7.927 | 7.957 | 7.360 | 7.469 | 604,055 | -0.48(-6.01%) |
Feb 20, 2019 | 7.668 | 8.126 | 7.668 | 7.947 | 827,244 | +0.23(+2.96%) |
Feb 19, 2019 | 7.509 | 7.917 | 7.469 | 7.718 | 724,321 | -0.01(-0.13%) |
Feb 15, 2019 | 7.330 | 7.748 | 7.330 | 7.728 | 652,534 | +0.61(+8.52%) |
Feb 14, 2019 | 6.962 | 7.340 | 6.922 | 7.121 | 648,641 | +0.12(+1.70%) |
Feb 13, 2019 | 6.733 | 7.171 | 6.733 | 7.002 | 751,137 | +0.36(+5.39%) |
Feb 12, 2019 | 6.624 | 6.902 | 6.485 | 6.644 | 522,389 | +0.31(+4.87%) |
Feb 11, 2019 | 5.987 | 6.385 | 5.848 | 6.335 | 414,041 | +0.30(+4.94%) |
Feb 08, 2019 | 6.286 | 6.306 | 5.719 | 6.037 | 451,143 | -0.24(-3.80%) |
Feb 07, 2019 | 6.972 | 7.111 | 6.166 | 6.276 | 877,947 | -0.94(-13.09%) |
Feb 06, 2019 | 7.509 | 7.509 | 7.191 | 7.221 | 553,471 | -0.36(-4.72%) |
Feb 05, 2019 | 7.867 | 7.996 | 7.539 | 7.579 | 326,833 | -0.36(-4.51%) |
Feb 04, 2019 | 7.678 | 7.937 | 7.410 | 7.937 | 426,430 | +0.09(+1.14%) |
Feb 01, 2019 | 7.957 | 8.056 | 7.648 | 7.847 | 635,643 | +0.12(+1.54%) |
Jan 31, 2019 | 8.454 | 8.454 | 7.579 | 7.728 | 739,624 | -0.67(-7.94%) |
Jan 30, 2019 | 8.006 | 8.414 | 7.857 | 8.394 | 783,683 | +0.56(+7.11%) |
Jan 29, 2019 | 7.778 | 7.996 | 7.738 | 7.837 | 439,510 | +0.17(+2.20%) |
Jan 28, 2019 | 7.648 | 7.748 | 7.370 | 7.668 | 625,234 | -0.33(-4.10%) |
Jan 25, 2019 | 7.628 | 8.136 | 7.628 | 7.996 | 555,609 | +0.46(+6.07%) |
Jan 24, 2019 | 7.360 | 7.638 | 7.131 | 7.539 | 355,096 | +0.20(+2.71%) |
Jan 23, 2019 | 8.006 | 8.006 | 7.191 | 7.340 | 475,835 | -0.39(-5.02%) |
Jan 22, 2019 | 8.374 | 8.374 | 7.698 | 7.728 | 736,606 | -0.92(-10.69%) |
Jan 18, 2019 | 8.524 | 8.772 | 8.394 | 8.653 | 550,280 | +0.34(+4.07%) |
Jan 17, 2019 | 8.046 | 8.424 | 7.927 | 8.315 | 517,350 | +0.13(+1.58%) |
Jan 16, 2019 | 8.146 | 8.414 | 8.046 | 8.185 | 600,408 | +0.04(+0.49%) |
Jan 15, 2019 | 7.987 | 8.266 | 7.922 | 8.146 | 629,346 | +0.35(+4.46%) |
Jan 14, 2019 | 7.459 | 7.996 | 7.310 | 7.798 | 530,206 | +0.07(+0.90%) |
Jan 11, 2019 | 7.648 | 7.847 | 7.400 | 7.728 | 437,268 | -0.09(-1.15%) |
Jan 10, 2019 | 7.698 | 7.887 | 7.310 | 7.817 | 659,279 | +0.03(+0.38%) |
Jan 09, 2019 | 7.698 | 7.827 | 7.350 | 7.788 | 814,865 | +0.38(+5.10%) |
Jan 08, 2019 | 7.559 | 7.599 | 7.161 | 7.410 | 1,210,325 | +0.31(+4.34%) |
Jan 07, 2019 | 6.614 | 7.350 | 6.554 | 7.101 | 1,430,953 | +0.69(+10.70%) |
Jan 04, 2019 | 5.908 | 6.440 | 5.828 | 6.415 | 2,122,899 | +0.83(+14.77%) |
Jan 03, 2019 | 5.590 | 5.868 | 5.261 | 5.590 | 613,851 | +0.00(+0.00%) |