Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.328 | 7.341 | 7.273 | 7.341 | 263,515 | +0.09(+1.23%) |
Mar 28, 2019 | 7.218 | 7.259 | 7.216 | 7.252 | 228,715 | +0.05(+0.76%) |
Mar 27, 2019 | 7.211 | 7.229 | 7.177 | 7.197 | 294,692 | +0.00(+0.00%) |
Mar 26, 2019 | 7.211 | 7.238 | 7.190 | 7.197 | 248,517 | +0.01(+0.10%) |
Mar 25, 2019 | 7.218 | 7.238 | 7.177 | 7.190 | 198,614 | -0.05(-0.66%) |
Mar 22, 2019 | 7.341 | 7.348 | 7.225 | 7.238 | 355,628 | -0.11(-1.49%) |
Mar 21, 2019 | 7.280 | 7.348 | 7.273 | 7.348 | 197,704 | +0.06(+0.85%) |
Mar 20, 2019 | 7.280 | 7.314 | 7.269 | 7.286 | 225,881 | -0.01(-0.19%) |
Mar 19, 2019 | 7.314 | 7.314 | 7.266 | 7.300 | 383,899 | +0.03(+0.38%) |
Mar 18, 2019 | 7.238 | 7.280 | 7.222 | 7.273 | 246,896 | +0.04(+0.57%) |
Mar 15, 2019 | 7.225 | 7.235 | 7.184 | 7.232 | 397,167 | +0.01(+0.19%) |
Mar 14, 2019 | 7.211 | 7.218 | 7.156 | 7.218 | 267,460 | +0.04(+0.51%) |
Mar 13, 2019 | 7.181 | 7.195 | 7.155 | 7.181 | 218,596 | +0.03(+0.48%) |
Mar 12, 2019 | 7.141 | 7.178 | 7.137 | 7.147 | 411,941 | +0.03(+0.38%) |
Mar 11, 2019 | 7.072 | 7.134 | 7.059 | 7.120 | 229,044 | +0.09(+1.26%) |
Mar 08, 2019 | 7.011 | 7.052 | 6.984 | 7.031 | 206,743 | -0.01(-0.19%) |
Mar 07, 2019 | 7.100 | 7.113 | 7.031 | 7.045 | 157,455 | -0.05(-0.67%) |
Mar 06, 2019 | 7.127 | 7.141 | 7.079 | 7.093 | 172,051 | -0.03(-0.38%) |
Mar 05, 2019 | 7.134 | 7.141 | 7.106 | 7.120 | 235,479 | -0.01(-0.10%) |
Mar 04, 2019 | 7.168 | 7.175 | 7.093 | 7.127 | 275,035 | -0.03(-0.38%) |
Mar 01, 2019 | 7.168 | 7.168 | 7.137 | 7.154 | 162,315 | +0.03(+0.38%) |
Feb 28, 2019 | 7.154 | 7.154 | 7.106 | 7.127 | 243,620 | -0.01(-0.19%) |
Feb 27, 2019 | 7.120 | 7.141 | 7.100 | 7.141 | 213,572 | +0.00(+0.00%) |
Feb 26, 2019 | 7.141 | 7.161 | 7.134 | 7.141 | 143,980 | +0.00(+0.00%) |
Feb 25, 2019 | 7.168 | 7.168 | 7.128 | 7.141 | 208,207 | +0.03(+0.38%) |
Feb 22, 2019 | 7.127 | 7.154 | 7.100 | 7.113 | 334,308 | -0.02(-0.29%) |
Feb 21, 2019 | 7.072 | 7.134 | 7.072 | 7.134 | 284,300 | +0.02(+0.29%) |
Feb 20, 2019 | 7.120 | 7.134 | 7.086 | 7.113 | 270,117 | -0.01(-0.10%) |
Feb 19, 2019 | 7.127 | 7.147 | 7.106 | 7.120 | 354,720 | -0.01(-0.10%) |
Feb 15, 2019 | 7.093 | 7.127 | 7.093 | 7.127 | 269,060 | +0.07(+0.97%) |
Feb 14, 2019 | 7.072 | 7.079 | 7.038 | 7.059 | 197,821 | -0.02(-0.26%) |
Feb 13, 2019 | 7.064 | 7.101 | 7.050 | 7.077 | 309,586 | +0.01(+0.19%) |
Feb 12, 2019 | 6.975 | 7.097 | 6.948 | 7.064 | 585,221 | +0.09(+1.26%) |
Feb 11, 2019 | 6.942 | 6.975 | 6.921 | 6.975 | 337,602 | +0.06(+0.88%) |
Feb 08, 2019 | 6.894 | 6.928 | 6.894 | 6.914 | 239,567 | +0.00(+0.00%) |
Feb 07, 2019 | 6.955 | 6.969 | 6.894 | 6.914 | 430,992 | -0.05(-0.78%) |
Feb 06, 2019 | 6.989 | 7.016 | 6.948 | 6.969 | 332,523 | -0.01(-0.10%) |
Feb 05, 2019 | 6.969 | 6.982 | 6.935 | 6.975 | 272,438 | +0.01(+0.10%) |
Feb 04, 2019 | 7.003 | 7.057 | 6.914 | 6.969 | 1,149,409 | -0.03(-0.39%) |
Feb 01, 2019 | 7.023 | 7.057 | 6.982 | 6.996 | 315,243 | -0.03(-0.39%) |
Jan 31, 2019 | 6.975 | 7.023 | 6.959 | 7.023 | 394,716 | +0.07(+1.07%) |
Jan 30, 2019 | 6.914 | 6.969 | 6.887 | 6.948 | 324,354 | +0.07(+1.08%) |
Jan 29, 2019 | 6.860 | 6.901 | 6.853 | 6.874 | 326,409 | +0.02(+0.30%) |
Jan 28, 2019 | 6.792 | 6.860 | 6.772 | 6.853 | 442,553 | +0.03(+0.50%) |
Jan 25, 2019 | 6.847 | 6.853 | 6.799 | 6.820 | 409,064 | +0.01(+0.10%) |
Jan 24, 2019 | 6.833 | 6.870 | 6.806 | 6.813 | 383,892 | -0.01(-0.10%) |
Jan 23, 2019 | 6.867 | 6.881 | 6.813 | 6.820 | 352,904 | -0.02(-0.30%) |
Jan 22, 2019 | 6.901 | 6.901 | 6.799 | 6.840 | 366,777 | -0.09(-1.27%) |
Jan 18, 2019 | 6.826 | 6.942 | 6.826 | 6.928 | 1,029,815 | +0.14(+2.10%) |
Jan 17, 2019 | 6.745 | 6.801 | 6.738 | 6.786 | 354,840 | +0.03(+0.50%) |
Jan 16, 2019 | 6.738 | 6.779 | 6.738 | 6.752 | 354,596 | +0.01(+0.20%) |
Jan 15, 2019 | 6.677 | 6.759 | 6.677 | 6.738 | 387,925 | +0.06(+0.91%) |
Jan 14, 2019 | 6.657 | 6.698 | 6.643 | 6.677 | 331,116 | -0.03(-0.47%) |
Jan 11, 2019 | 6.689 | 6.729 | 6.665 | 6.709 | 418,348 | +0.02(+0.30%) |
Jan 10, 2019 | 6.655 | 6.716 | 6.648 | 6.689 | 616,880 | +0.01(+0.20%) |
Jan 09, 2019 | 6.675 | 6.723 | 6.655 | 6.675 | 469,940 | +0.05(+0.81%) |
Jan 08, 2019 | 6.689 | 6.689 | 6.601 | 6.621 | 358,954 | +0.03(+0.41%) |
Jan 07, 2019 | 6.547 | 6.628 | 6.538 | 6.595 | 477,519 | +0.07(+1.03%) |
Jan 04, 2019 | 6.460 | 6.534 | 6.446 | 6.527 | 540,973 | +0.14(+2.22%) |
Jan 03, 2019 | 6.426 | 6.440 | 6.372 | 6.386 | 365,506 | -0.05(-0.84%) |