Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.930 | 8.030 | 7.620 | 7.670 | 146,400 | -0.22(-2.79%) |
Mar 28, 2019 | 7.880 | 8.040 | 7.800 | 7.890 | 141,731 | +0.00(+0.00%) |
Mar 27, 2019 | 7.740 | 7.955 | 7.730 | 7.890 | 189,398 | +0.13(+1.74%) |
Mar 26, 2019 | 7.920 | 7.920 | 7.600 | 7.755 | 223,068 | -0.17(-2.08%) |
Mar 25, 2019 | 7.840 | 7.960 | 7.610 | 7.920 | 259,744 | +0.12(+1.54%) |
Mar 22, 2019 | 8.050 | 8.210 | 7.790 | 7.800 | 220,400 | -0.35(-4.29%) |
Mar 21, 2019 | 8.130 | 8.380 | 8.080 | 8.150 | 215,657 | -0.05(-0.61%) |
Mar 20, 2019 | 8.260 | 8.430 | 8.190 | 8.200 | 363,571 | -0.11(-1.32%) |
Mar 19, 2019 | 8.230 | 8.450 | 8.170 | 8.310 | 292,763 | +0.16(+1.96%) |
Mar 18, 2019 | 8.000 | 8.230 | 7.870 | 8.150 | 314,561 | +0.17(+2.13%) |
Mar 15, 2019 | 8.060 | 8.240 | 7.870 | 7.980 | 518,100 | -0.06(-0.75%) |
Mar 14, 2019 | 8.330 | 8.330 | 7.920 | 8.040 | 312,019 | -0.28(-3.37%) |
Mar 13, 2019 | 8.360 | 8.630 | 8.310 | 8.320 | 211,092 | +0.05(+0.60%) |
Mar 12, 2019 | 8.390 | 8.560 | 8.100 | 8.270 | 437,430 | +0.15(+1.85%) |
Mar 11, 2019 | 7.990 | 8.340 | 7.960 | 8.120 | 164,763 | +0.20(+2.53%) |
Mar 08, 2019 | 7.820 | 8.080 | 7.780 | 7.920 | 122,300 | +0.08(+1.02%) |
Mar 07, 2019 | 7.950 | 8.060 | 7.810 | 7.840 | 132,858 | -0.15(-1.88%) |
Mar 06, 2019 | 8.250 | 8.250 | 7.950 | 7.990 | 118,227 | -0.24(-2.92%) |
Mar 05, 2019 | 8.330 | 8.420 | 8.230 | 8.230 | 265,328 | -0.09(-1.08%) |
Mar 04, 2019 | 8.370 | 8.600 | 8.260 | 8.320 | 105,328 | +0.01(+0.12%) |
Mar 01, 2019 | 8.010 | 8.410 | 8.010 | 8.310 | 108,500 | +0.31(+3.88%) |
Feb 28, 2019 | 8.260 | 8.300 | 8.000 | 8.000 | 103,115 | -0.28(-3.38%) |
Feb 27, 2019 | 8.480 | 8.550 | 8.240 | 8.280 | 60,100 | -0.26(-3.04%) |
Feb 26, 2019 | 8.550 | 8.900 | 8.410 | 8.540 | 242,545 | -0.01(-0.12%) |
Feb 25, 2019 | 8.350 | 8.620 | 8.350 | 8.550 | 90,336 | +0.23(+2.76%) |
Feb 22, 2019 | 8.290 | 8.550 | 8.240 | 8.320 | 125,600 | +0.10(+1.22%) |
Feb 21, 2019 | 8.080 | 8.260 | 7.910 | 8.220 | 185,897 | +0.14(+1.73%) |
Feb 20, 2019 | 7.830 | 8.140 | 7.798 | 8.080 | 125,309 | +0.24(+3.06%) |
Feb 19, 2019 | 7.850 | 8.070 | 7.800 | 7.840 | 107,916 | -0.01(-0.13%) |
Feb 15, 2019 | 7.480 | 7.920 | 7.480 | 7.850 | 160,500 | +0.40(+5.37%) |
Feb 14, 2019 | 7.350 | 7.485 | 7.060 | 7.450 | 139,568 | +0.10(+1.36%) |
Feb 13, 2019 | 7.060 | 7.430 | 7.000 | 7.350 | 90,759 | +0.25(+3.52%) |
Feb 12, 2019 | 7.130 | 7.300 | 7.010 | 7.100 | 65,811 | +0.01(+0.14%) |
Feb 11, 2019 | 6.920 | 7.110 | 6.860 | 7.090 | 67,659 | +0.22(+3.20%) |
Feb 08, 2019 | 7.010 | 7.100 | 6.820 | 6.870 | 51,200 | -0.15(-2.14%) |
Feb 07, 2019 | 7.280 | 7.280 | 6.940 | 7.020 | 76,667 | -0.29(-3.97%) |
Feb 06, 2019 | 7.240 | 7.400 | 7.236 | 7.310 | 57,051 | +0.05(+0.69%) |
Feb 05, 2019 | 7.280 | 7.490 | 7.220 | 7.260 | 42,815 | -0.05(-0.68%) |
Feb 04, 2019 | 7.400 | 7.480 | 7.260 | 7.310 | 67,044 | -0.10(-1.35%) |
Feb 01, 2019 | 7.470 | 7.470 | 7.330 | 7.410 | 67,700 | -0.06(-0.80%) |
Jan 31, 2019 | 7.360 | 7.500 | 7.140 | 7.470 | 115,576 | +0.08(+1.08%) |
Jan 30, 2019 | 7.230 | 7.411 | 7.140 | 7.390 | 73,732 | +0.19(+2.64%) |
Jan 29, 2019 | 7.120 | 7.260 | 7.060 | 7.200 | 79,214 | +0.09(+1.27%) |
Jan 28, 2019 | 7.070 | 7.160 | 7.000 | 7.110 | 129,796 | -0.02(-0.28%) |
Jan 25, 2019 | 7.150 | 7.250 | 7.100 | 7.130 | 91,200 | -0.03(-0.42%) |
Jan 24, 2019 | 7.200 | 7.320 | 6.940 | 7.160 | 81,732 | -0.03(-0.42%) |
Jan 23, 2019 | 7.330 | 7.370 | 7.050 | 7.190 | 120,888 | -0.09(-1.24%) |
Jan 22, 2019 | 7.220 | 7.390 | 7.120 | 7.280 | 132,895 | +0.03(+0.41%) |
Jan 18, 2019 | 7.100 | 7.350 | 7.080 | 7.250 | 101,400 | +0.20(+2.84%) |
Jan 17, 2019 | 6.960 | 7.120 | 6.890 | 7.050 | 72,623 | +0.09(+1.29%) |
Jan 16, 2019 | 7.020 | 7.190 | 6.910 | 6.960 | 126,366 | -0.05(-0.71%) |
Jan 15, 2019 | 6.590 | 7.070 | 6.560 | 7.010 | 143,082 | +0.45(+6.86%) |
Jan 14, 2019 | 6.690 | 6.810 | 6.510 | 6.560 | 84,631 | -0.16(-2.38%) |
Jan 11, 2019 | 6.530 | 6.800 | 6.510 | 6.720 | 99,600 | +0.17(+2.60%) |
Jan 10, 2019 | 6.470 | 6.580 | 6.370 | 6.550 | 55,224 | +0.03(+0.46%) |
Jan 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 127,066 | +0.12(+1.87%) |
Jan 08, 2019 | 6.260 | 6.510 | 6.130 | 6.400 | 113,735 | +0.19(+3.06%) |
Jan 07, 2019 | 6.180 | 6.299 | 6.080 | 6.210 | 77,964 | +0.03(+0.49%) |
Jan 04, 2019 | 5.880 | 6.300 | 5.880 | 6.180 | 103,700 | +0.41(+7.11%) |
Jan 03, 2019 | 5.750 | 5.970 | 5.610 | 5.770 | 100,041 | -0.02(-0.35%) |