Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.385 | 7.410 | 7.337 | 7.410 | 78,881 | +0.07(+0.99%) |
Mar 28, 2019 | 7.345 | 7.353 | 7.281 | 7.337 | 53,788 | +0.02(+0.22%) |
Mar 27, 2019 | 7.385 | 7.385 | 7.240 | 7.321 | 114,375 | +0.00(+0.00%) |
Mar 26, 2019 | 7.337 | 7.450 | 7.291 | 7.321 | 75,603 | +0.05(+0.67%) |
Mar 25, 2019 | 7.345 | 7.345 | 7.216 | 7.273 | 119,170 | -0.04(-0.55%) |
Mar 22, 2019 | 7.394 | 7.402 | 7.289 | 7.313 | 89,671 | -0.16(-2.16%) |
Mar 21, 2019 | 7.337 | 7.490 | 7.337 | 7.474 | 155,443 | +0.09(+1.20%) |
Mar 20, 2019 | 7.273 | 7.394 | 7.232 | 7.385 | 195,361 | +0.08(+1.10%) |
Mar 19, 2019 | 7.313 | 7.394 | 7.281 | 7.305 | 117,631 | +0.02(+0.33%) |
Mar 18, 2019 | 7.192 | 7.281 | 7.176 | 7.281 | 152,669 | +0.06(+0.89%) |
Mar 15, 2019 | 7.216 | 7.216 | 7.184 | 7.216 | 50,975 | +0.02(+0.22%) |
Mar 14, 2019 | 7.192 | 7.200 | 7.168 | 7.200 | 62,282 | +0.04(+0.56%) |
Mar 13, 2019 | 7.160 | 7.200 | 7.119 | 7.160 | 105,955 | +0.02(+0.34%) |
Mar 12, 2019 | 7.208 | 7.208 | 7.119 | 7.136 | 146,616 | +0.01(+0.11%) |
Mar 11, 2019 | 7.055 | 7.152 | 7.055 | 7.127 | 131,770 | +0.11(+1.61%) |
Mar 08, 2019 | 6.998 | 7.039 | 6.958 | 7.015 | 172,273 | -0.09(-1.25%) |
Mar 07, 2019 | 7.071 | 7.136 | 7.015 | 7.103 | 120,328 | +0.07(+1.03%) |
Mar 06, 2019 | 7.144 | 7.144 | 7.015 | 7.031 | 99,509 | -0.08(-1.13%) |
Mar 05, 2019 | 7.095 | 7.119 | 7.031 | 7.111 | 157,139 | +0.02(+0.23%) |
Mar 04, 2019 | 7.071 | 7.114 | 7.007 | 7.095 | 74,675 | +0.06(+0.80%) |
Mar 01, 2019 | 7.047 | 7.103 | 6.990 | 7.039 | 334,004 | -0.02(-0.23%) |
Feb 28, 2019 | 7.208 | 7.208 | 7.047 | 7.055 | 155,067 | -0.13(-1.80%) |
Feb 27, 2019 | 7.240 | 7.248 | 7.111 | 7.184 | 174,161 | +0.02(+0.23%) |
Feb 26, 2019 | 7.256 | 7.275 | 7.160 | 7.168 | 139,086 | -0.10(-1.44%) |
Feb 25, 2019 | 7.313 | 7.325 | 7.248 | 7.273 | 205,736 | -0.02(-0.22%) |
Feb 22, 2019 | 7.305 | 7.309 | 7.252 | 7.289 | 208,117 | +0.05(+0.67%) |
Feb 21, 2019 | 7.377 | 7.377 | 7.216 | 7.240 | 205,541 | -0.15(-2.07%) |
Feb 20, 2019 | 7.450 | 7.482 | 7.361 | 7.394 | 243,967 | -0.06(-0.76%) |
Feb 19, 2019 | 7.337 | 7.482 | 7.337 | 7.450 | 121,572 | +0.11(+1.54%) |
Feb 15, 2019 | 7.321 | 7.345 | 7.273 | 7.337 | 159,622 | +0.07(+0.90%) |
Feb 14, 2019 | 7.153 | 7.288 | 7.129 | 7.272 | 176,123 | +0.13(+1.88%) |
Feb 13, 2019 | 7.082 | 7.145 | 7.050 | 7.137 | 161,725 | +0.06(+0.78%) |
Feb 12, 2019 | 7.019 | 7.090 | 7.019 | 7.082 | 127,915 | +0.11(+1.59%) |
Feb 11, 2019 | 6.947 | 6.971 | 6.908 | 6.971 | 95,782 | +0.02(+0.34%) |
Feb 08, 2019 | 6.987 | 6.987 | 6.821 | 6.947 | 95,921 | -0.06(-0.79%) |
Feb 07, 2019 | 7.098 | 7.098 | 6.916 | 7.003 | 115,478 | -0.14(-1.99%) |
Feb 06, 2019 | 7.208 | 7.208 | 7.098 | 7.145 | 139,702 | -0.04(-0.55%) |
Feb 05, 2019 | 7.177 | 7.216 | 7.153 | 7.185 | 79,187 | -0.01(-0.11%) |
Feb 04, 2019 | 7.201 | 7.201 | 7.121 | 7.193 | 140,339 | +0.00(+0.00%) |
Feb 01, 2019 | 7.121 | 7.208 | 7.034 | 7.193 | 53,079 | +0.07(+1.00%) |
Jan 31, 2019 | 7.161 | 7.215 | 7.076 | 7.121 | 159,856 | -0.04(-0.55%) |
Jan 30, 2019 | 7.050 | 7.185 | 7.034 | 7.161 | 116,692 | +0.14(+2.03%) |
Jan 29, 2019 | 6.939 | 7.034 | 6.939 | 7.019 | 114,135 | +0.08(+1.14%) |
Jan 28, 2019 | 6.852 | 6.955 | 6.845 | 6.939 | 68,032 | -0.01(-0.11%) |
Jan 25, 2019 | 6.939 | 7.003 | 6.932 | 6.947 | 110,075 | +0.04(+0.57%) |
Jan 24, 2019 | 6.876 | 6.947 | 6.837 | 6.908 | 109,639 | +0.02(+0.34%) |
Jan 23, 2019 | 6.924 | 7.003 | 6.805 | 6.884 | 147,025 | -0.07(-1.02%) |
Jan 22, 2019 | 7.066 | 7.074 | 6.924 | 6.955 | 110,765 | -0.21(-2.87%) |
Jan 18, 2019 | 7.098 | 7.161 | 7.074 | 7.161 | 101,102 | +0.13(+1.91%) |
Jan 17, 2019 | 6.979 | 7.066 | 6.979 | 7.027 | 117,855 | -0.04(-0.56%) |
Jan 16, 2019 | 7.027 | 7.092 | 7.027 | 7.066 | 75,516 | +0.03(+0.45%) |
Jan 15, 2019 | 6.932 | 7.050 | 6.924 | 7.034 | 133,501 | +0.13(+1.95%) |
Jan 14, 2019 | 6.955 | 6.955 | 6.892 | 6.900 | 120,290 | -0.12(-1.69%) |
Jan 11, 2019 | 7.050 | 7.050 | 6.971 | 7.019 | 113,108 | -0.05(-0.67%) |
Jan 10, 2019 | 7.058 | 7.098 | 6.995 | 7.066 | 145,778 | -0.06(-0.78%) |
Jan 09, 2019 | 7.114 | 7.161 | 7.034 | 7.121 | 238,628 | +0.10(+1.47%) |
Jan 08, 2019 | 6.939 | 7.050 | 6.813 | 7.019 | 368,574 | +0.25(+3.62%) |
Jan 07, 2019 | 6.591 | 6.837 | 6.556 | 6.773 | 656,097 | +0.36(+5.55%) |
Jan 04, 2019 | 6.164 | 6.417 | 6.164 | 6.417 | 201,447 | +0.33(+5.46%) |
Jan 03, 2019 | 6.006 | 6.148 | 5.950 | 6.085 | 148,479 | +0.09(+1.45%) |