Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.759 | 7.759 | 7.487 | 7.661 | 377,315 | -0.01(-0.09%) |
Mar 28, 2019 | 7.557 | 7.864 | 7.557 | 7.668 | 633,907 | +0.08(+1.01%) |
Mar 27, 2019 | 7.703 | 7.703 | 7.305 | 7.592 | 995,847 | -0.24(-3.13%) |
Mar 26, 2019 | 8.284 | 8.340 | 7.675 | 7.836 | 1,611,949 | -0.31(-3.78%) |
Mar 25, 2019 | 7.906 | 8.228 | 7.899 | 8.144 | 1,922,762 | +0.23(+2.92%) |
Mar 22, 2019 | 8.165 | 8.165 | 7.878 | 7.913 | 995,741 | -0.41(-4.96%) |
Mar 21, 2019 | 8.725 | 8.942 | 8.218 | 8.326 | 450,204 | -0.47(-5.33%) |
Mar 20, 2019 | 8.907 | 8.928 | 8.537 | 8.795 | 280,099 | -0.12(-1.33%) |
Mar 19, 2019 | 8.921 | 9.222 | 8.851 | 8.914 | 418,530 | +0.10(+1.11%) |
Mar 18, 2019 | 8.676 | 8.879 | 8.571 | 8.816 | 384,280 | +0.13(+1.53%) |
Mar 15, 2019 | 8.410 | 8.872 | 8.400 | 8.683 | 852,819 | +0.27(+3.24%) |
Mar 14, 2019 | 8.438 | 8.592 | 8.165 | 8.410 | 413,413 | -0.01(-0.17%) |
Mar 13, 2019 | 8.466 | 8.583 | 8.228 | 8.424 | 369,945 | -0.06(-0.74%) |
Mar 12, 2019 | 8.550 | 8.746 | 8.417 | 8.487 | 436,611 | -0.07(-0.82%) |
Mar 11, 2019 | 8.438 | 8.709 | 8.438 | 8.557 | 501,632 | +0.22(+2.60%) |
Mar 08, 2019 | 7.620 | 8.417 | 7.620 | 8.340 | 864,395 | +0.89(+11.92%) |
Mar 07, 2019 | 7.703 | 7.850 | 7.389 | 7.452 | 831,340 | -0.25(-3.27%) |
Mar 06, 2019 | 7.871 | 8.004 | 7.627 | 7.703 | 725,720 | -0.15(-1.87%) |
Mar 05, 2019 | 7.850 | 7.857 | 7.752 | 7.850 | 212,197 | +0.06(+0.81%) |
Mar 04, 2019 | 7.724 | 7.899 | 7.724 | 7.787 | 373,045 | +0.09(+1.18%) |
Mar 01, 2019 | 7.885 | 8.130 | 7.571 | 7.696 | 1,099,217 | -0.16(-2.05%) |
Feb 28, 2019 | 7.976 | 8.130 | 7.780 | 7.857 | 1,052,825 | -0.12(-1.49%) |
Feb 27, 2019 | 8.060 | 8.179 | 7.675 | 7.976 | 661,214 | -0.13(-1.64%) |
Feb 26, 2019 | 8.074 | 8.246 | 8.074 | 8.109 | 215,320 | -0.01(-0.09%) |
Feb 25, 2019 | 8.214 | 8.277 | 8.025 | 8.116 | 258,934 | -0.01(-0.17%) |
Feb 22, 2019 | 7.899 | 8.270 | 7.787 | 8.130 | 283,129 | +0.29(+3.75%) |
Feb 21, 2019 | 7.731 | 7.899 | 7.668 | 7.836 | 471,231 | +0.07(+0.90%) |
Feb 20, 2019 | 7.822 | 7.913 | 7.620 | 7.766 | 1,193,087 | +0.00(+0.00%) |
Feb 19, 2019 | 8.214 | 8.340 | 7.703 | 7.766 | 532,875 | -0.45(-5.45%) |
Feb 15, 2019 | 8.291 | 8.396 | 8.137 | 8.214 | 305,139 | -0.09(-1.10%) |
Feb 14, 2019 | 8.060 | 8.389 | 7.983 | 8.305 | 192,375 | +0.22(+2.68%) |
Feb 13, 2019 | 8.312 | 8.394 | 8.081 | 8.088 | 237,491 | -0.24(-2.86%) |
Feb 12, 2019 | 8.410 | 8.515 | 8.312 | 8.326 | 388,623 | -0.03(-0.33%) |
Feb 11, 2019 | 8.396 | 8.473 | 8.242 | 8.354 | 196,381 | -0.04(-0.50%) |
Feb 08, 2019 | 8.326 | 8.417 | 8.193 | 8.396 | 166,790 | +0.00(+0.00%) |
Feb 07, 2019 | 8.809 | 8.851 | 8.263 | 8.396 | 416,465 | -0.34(-3.92%) |
Feb 06, 2019 | 8.942 | 9.124 | 8.690 | 8.739 | 262,964 | -0.33(-3.63%) |
Feb 05, 2019 | 9.082 | 9.180 | 8.982 | 9.068 | 279,578 | +0.00(+0.00%) |
Feb 04, 2019 | 8.907 | 9.180 | 8.907 | 9.068 | 260,323 | +0.08(+0.86%) |
Feb 01, 2019 | 8.977 | 9.334 | 8.879 | 8.991 | 644,438 | -0.08(-0.85%) |
Jan 31, 2019 | 8.809 | 9.103 | 8.578 | 9.068 | 517,592 | +0.26(+2.94%) |
Jan 30, 2019 | 8.725 | 9.033 | 8.543 | 8.809 | 454,406 | +0.06(+0.72%) |
Jan 29, 2019 | 8.774 | 8.823 | 8.501 | 8.746 | 340,626 | +0.02(+0.24%) |
Jan 28, 2019 | 8.536 | 8.858 | 8.529 | 8.725 | 165,640 | +0.03(+0.32%) |
Jan 25, 2019 | 8.816 | 8.830 | 8.627 | 8.697 | 222,530 | +0.06(+0.65%) |
Jan 24, 2019 | 8.669 | 8.900 | 8.599 | 8.641 | 596,899 | -0.02(-0.24%) |
Jan 23, 2019 | 8.858 | 8.886 | 8.340 | 8.662 | 410,580 | -0.09(-1.04%) |
Jan 22, 2019 | 8.746 | 8.823 | 8.592 | 8.753 | 335,782 | -0.02(-0.24%) |
Jan 18, 2019 | 8.550 | 8.900 | 8.466 | 8.774 | 464,498 | +0.24(+2.87%) |
Jan 17, 2019 | 8.725 | 8.886 | 8.368 | 8.529 | 1,798,036 | -0.31(-3.56%) |
Jan 16, 2019 | 8.872 | 9.061 | 8.697 | 8.844 | 311,218 | -0.01(-0.08%) |
Jan 15, 2019 | 8.865 | 8.935 | 8.683 | 8.851 | 269,081 | +0.03(+0.40%) |
Jan 14, 2019 | 8.816 | 9.145 | 8.669 | 8.816 | 253,940 | -0.10(-1.18%) |
Jan 11, 2019 | 8.942 | 9.194 | 8.872 | 8.921 | 1,340,185 | -0.15(-1.62%) |
Jan 10, 2019 | 8.802 | 9.404 | 8.711 | 9.068 | 2,537,013 | +0.17(+1.97%) |
Jan 09, 2019 | 8.536 | 8.956 | 8.536 | 8.893 | 1,221,789 | +0.43(+5.04%) |
Jan 08, 2019 | 8.081 | 8.501 | 8.039 | 8.466 | 958,661 | +0.39(+4.85%) |
Jan 07, 2019 | 7.906 | 8.137 | 7.843 | 8.074 | 507,882 | +0.17(+2.12%) |
Jan 04, 2019 | 7.620 | 7.990 | 7.508 | 7.906 | 668,877 | +0.40(+5.31%) |
Jan 03, 2019 | 7.633 | 7.633 | 7.396 | 7.508 | 292,065 | -0.13(-1.74%) |