Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.070 | 8.310 | 8.070 | 8.190 | 359,300 | +0.44(+5.68%) |
Mar 28, 2019 | 7.630 | 7.900 | 7.625 | 7.750 | 206,844 | +0.25(+3.33%) |
Mar 27, 2019 | 7.615 | 7.615 | 7.310 | 7.500 | 90,188 | -0.46(-5.78%) |
Mar 26, 2019 | 7.640 | 7.960 | 7.470 | 7.960 | 46,184 | +0.49(+6.56%) |
Mar 25, 2019 | 7.320 | 7.650 | 7.320 | 7.470 | 16,528 | +0.14(+1.91%) |
Mar 22, 2019 | 7.480 | 7.590 | 7.290 | 7.330 | 34,900 | -0.35(-4.56%) |
Mar 21, 2019 | 7.850 | 7.850 | 7.385 | 7.680 | 110,211 | -0.29(-3.64%) |
Mar 20, 2019 | 7.800 | 7.970 | 7.750 | 7.970 | 24,419 | +0.07(+0.87%) |
Mar 19, 2019 | 8.000 | 8.160 | 7.900 | 7.901 | 99,561 | -0.19(-2.40%) |
Mar 18, 2019 | 7.760 | 8.150 | 7.725 | 8.095 | 120,674 | +0.32(+4.12%) |
Mar 15, 2019 | 7.495 | 7.800 | 7.495 | 7.775 | 93,600 | +0.35(+4.64%) |
Mar 14, 2019 | 7.300 | 7.446 | 7.300 | 7.430 | 40,951 | +0.15(+2.06%) |
Mar 13, 2019 | 7.170 | 7.280 | 7.170 | 7.280 | 25,327 | +0.09(+1.25%) |
Mar 12, 2019 | 7.040 | 7.190 | 7.040 | 7.190 | 83,948 | +0.38(+5.58%) |
Mar 11, 2019 | 6.930 | 6.960 | 6.810 | 6.810 | 5,053 | +0.10(+1.49%) |
Mar 08, 2019 | 6.679 | 6.760 | 6.679 | 6.710 | 8,900 | -0.01(-0.22%) |
Mar 07, 2019 | 6.870 | 6.870 | 6.610 | 6.725 | 46,987 | -0.23(-3.24%) |
Mar 06, 2019 | 7.469 | 7.470 | 6.890 | 6.950 | 51,855 | -0.52(-6.96%) |
Mar 05, 2019 | 7.470 | 7.470 | 7.470 | 7.470 | 780 | +0.04(+0.54%) |
Mar 04, 2019 | 7.320 | 7.500 | 7.320 | 7.430 | 4,774 | +0.06(+0.81%) |
Mar 01, 2019 | 7.310 | 7.440 | 7.260 | 7.370 | 114,400 | +0.20(+2.79%) |
Feb 28, 2019 | 7.290 | 7.290 | 7.170 | 7.170 | 13,196 | -0.13(-1.85%) |
Feb 27, 2019 | 7.250 | 7.305 | 7.200 | 7.305 | 57,465 | +0.05(+0.76%) |
Feb 26, 2019 | 7.290 | 7.306 | 7.240 | 7.250 | 10,219 | -0.12(-1.69%) |
Feb 25, 2019 | 7.425 | 7.425 | 7.375 | 7.375 | 1,507 | -0.12(-1.67%) |
Feb 22, 2019 | 7.410 | 7.510 | 7.400 | 7.500 | 72,200 | +0.20(+2.74%) |
Feb 21, 2019 | 7.450 | 7.450 | 7.250 | 7.300 | 99,770 | -0.33(-4.33%) |
Feb 20, 2019 | 7.820 | 7.820 | 7.600 | 7.630 | 14,322 | -0.16(-2.05%) |
Feb 19, 2019 | 7.880 | 7.955 | 7.790 | 7.790 | 10,955 | -0.21(-2.62%) |
Feb 15, 2019 | 7.849 | 8.010 | 7.780 | 8.000 | 52,500 | +0.31(+4.03%) |
Feb 14, 2019 | 7.501 | 7.750 | 7.490 | 7.690 | 124,504 | +0.06(+0.79%) |
Feb 13, 2019 | 7.760 | 7.760 | 7.400 | 7.630 | 33,381 | -0.07(-0.91%) |
Feb 12, 2019 | 7.725 | 7.830 | 7.700 | 7.700 | 28,266 | +0.12(+1.58%) |
Feb 11, 2019 | 7.660 | 7.660 | 7.500 | 7.580 | 8,228 | +0.00(+0.00%) |
Feb 08, 2019 | 7.750 | 7.750 | 7.400 | 7.580 | 7,000 | -0.06(-0.79%) |
Feb 07, 2019 | 7.590 | 7.660 | 7.520 | 7.640 | 10,948 | +0.12(+1.60%) |
Feb 06, 2019 | 7.750 | 7.810 | 7.520 | 7.520 | 39,143 | -0.62(-7.67%) |
Feb 05, 2019 | 8.110 | 8.200 | 8.070 | 8.145 | 23,176 | +0.06(+0.80%) |
Feb 04, 2019 | 8.080 | 8.130 | 8.050 | 8.080 | 64,582 | +0.01(+0.12%) |
Feb 01, 2019 | 8.240 | 8.270 | 8.060 | 8.070 | 228,800 | -0.20(-2.36%) |
Jan 31, 2019 | 8.390 | 8.590 | 8.250 | 8.265 | 202,023 | +0.07(+0.79%) |
Jan 30, 2019 | 7.985 | 8.420 | 7.960 | 8.200 | 272,694 | +0.35(+4.46%) |
Jan 29, 2019 | 7.820 | 7.860 | 7.810 | 7.850 | 44,059 | +0.03(+0.38%) |
Jan 28, 2019 | 7.510 | 7.820 | 7.510 | 7.820 | 22,105 | +0.15(+1.89%) |
Jan 25, 2019 | 7.945 | 8.000 | 7.590 | 7.675 | 25,400 | +0.10(+1.39%) |
Jan 24, 2019 | 7.390 | 7.575 | 7.390 | 7.570 | 49,899 | +0.19(+2.57%) |
Jan 23, 2019 | 7.250 | 7.435 | 7.250 | 7.380 | 27,988 | +0.22(+3.07%) |
Jan 22, 2019 | 7.400 | 7.400 | 7.030 | 7.160 | 38,536 | +0.00(+0.07%) |
Jan 18, 2019 | 7.310 | 7.310 | 7.130 | 7.155 | 45,100 | +0.07(+0.99%) |
Jan 17, 2019 | 6.920 | 7.140 | 6.910 | 7.085 | 47,737 | +0.13(+1.94%) |
Jan 16, 2019 | 6.780 | 6.970 | 6.780 | 6.950 | 297,396 | +0.22(+3.27%) |
Jan 15, 2019 | 6.710 | 6.750 | 6.680 | 6.730 | 6,432 | -0.03(-0.52%) |
Jan 14, 2019 | 6.725 | 6.810 | 6.690 | 6.765 | 144,433 | +0.11(+1.73%) |
Jan 11, 2019 | 6.610 | 6.700 | 6.545 | 6.650 | 57,200 | +0.21(+3.26%) |
Jan 10, 2019 | 6.480 | 6.540 | 6.350 | 6.440 | 195,398 | -0.15(-2.23%) |
Jan 09, 2019 | 6.640 | 6.640 | 6.537 | 6.587 | 36,642 | +0.01(+0.18%) |
Jan 08, 2019 | 6.540 | 6.575 | 6.490 | 6.575 | 69,829 | +0.13(+2.02%) |
Jan 07, 2019 | 6.740 | 6.740 | 6.390 | 6.445 | 107,232 | -0.28(-4.16%) |
Jan 04, 2019 | 6.370 | 6.850 | 6.370 | 6.725 | 76,900 | +0.28(+4.43%) |
Jan 03, 2019 | 6.440 | 6.470 | 6.330 | 6.440 | 113,636 | +0.04(+0.63%) |