Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.564 | 8.564 | 8.396 | 8.558 | 198,924 | +0.02(+0.29%) |
Mar 28, 2019 | 8.508 | 8.533 | 8.465 | 8.533 | 58,349 | +0.04(+0.44%) |
Mar 27, 2019 | 8.465 | 8.514 | 8.452 | 8.496 | 49,544 | +0.03(+0.37%) |
Mar 26, 2019 | 8.359 | 8.483 | 8.359 | 8.465 | 76,813 | +0.10(+1.19%) |
Mar 25, 2019 | 8.290 | 8.408 | 8.284 | 8.365 | 55,759 | +0.05(+0.60%) |
Mar 22, 2019 | 8.408 | 8.485 | 8.303 | 8.315 | 160,873 | -0.12(-1.48%) |
Mar 21, 2019 | 8.384 | 8.508 | 8.384 | 8.440 | 51,982 | +0.03(+0.37%) |
Mar 20, 2019 | 8.377 | 8.465 | 8.321 | 8.408 | 122,981 | +0.00(+0.00%) |
Mar 19, 2019 | 8.421 | 8.421 | 8.352 | 8.408 | 66,232 | -0.01(-0.07%) |
Mar 18, 2019 | 8.365 | 8.446 | 8.365 | 8.415 | 40,134 | +0.02(+0.30%) |
Mar 15, 2019 | 8.359 | 8.433 | 8.352 | 8.390 | 143,212 | +0.01(+0.15%) |
Mar 14, 2019 | 8.396 | 8.433 | 8.334 | 8.377 | 158,990 | +0.02(+0.30%) |
Mar 13, 2019 | 8.273 | 8.377 | 8.273 | 8.352 | 164,710 | +0.09(+1.03%) |
Mar 12, 2019 | 8.279 | 8.340 | 8.255 | 8.267 | 179,802 | -0.01(-0.07%) |
Mar 11, 2019 | 8.164 | 8.322 | 8.164 | 8.273 | 63,504 | +0.11(+1.34%) |
Mar 08, 2019 | 8.103 | 8.240 | 8.103 | 8.164 | 55,068 | +0.04(+0.52%) |
Mar 07, 2019 | 8.152 | 8.237 | 8.121 | 8.121 | 91,916 | -0.02(-0.30%) |
Mar 06, 2019 | 8.091 | 8.219 | 8.091 | 8.146 | 87,341 | +0.03(+0.37%) |
Mar 05, 2019 | 8.139 | 8.139 | 8.060 | 8.115 | 18,491 | -0.01(-0.15%) |
Mar 04, 2019 | 8.127 | 8.158 | 8.062 | 8.127 | 34,446 | -0.02(-0.22%) |
Mar 01, 2019 | 8.066 | 8.206 | 7.969 | 8.146 | 79,397 | +0.10(+1.21%) |
Feb 28, 2019 | 8.012 | 8.103 | 7.987 | 8.048 | 70,821 | +0.04(+0.46%) |
Feb 27, 2019 | 7.920 | 8.018 | 7.835 | 8.012 | 48,688 | +0.07(+0.84%) |
Feb 26, 2019 | 7.981 | 7.981 | 7.939 | 7.945 | 141,631 | -0.03(-0.38%) |
Feb 25, 2019 | 7.933 | 8.000 | 7.929 | 7.975 | 45,156 | +0.03(+0.38%) |
Feb 22, 2019 | 7.957 | 7.993 | 7.933 | 7.945 | 71,671 | +0.02(+0.23%) |
Feb 21, 2019 | 7.835 | 7.963 | 7.787 | 7.927 | 54,986 | +0.12(+1.48%) |
Feb 20, 2019 | 7.939 | 7.939 | 7.805 | 7.811 | 53,741 | -0.12(-1.46%) |
Feb 19, 2019 | 7.823 | 7.933 | 7.823 | 7.927 | 61,495 | +0.08(+1.01%) |
Feb 15, 2019 | 7.787 | 7.939 | 7.756 | 7.847 | 142,191 | +0.05(+0.70%) |
Feb 14, 2019 | 7.805 | 7.866 | 7.768 | 7.793 | 76,257 | -0.09(-1.08%) |
Feb 13, 2019 | 7.933 | 7.969 | 7.854 | 7.878 | 37,150 | -0.09(-1.15%) |
Feb 12, 2019 | 8.018 | 8.021 | 7.963 | 7.969 | 36,162 | -0.05(-0.61%) |
Feb 11, 2019 | 7.993 | 8.030 | 7.945 | 8.018 | 32,932 | -0.01(-0.08%) |
Feb 08, 2019 | 7.957 | 8.036 | 7.945 | 8.024 | 32,712 | +0.05(+0.69%) |
Feb 07, 2019 | 8.030 | 8.042 | 7.951 | 7.969 | 51,503 | -0.05(-0.68%) |
Feb 06, 2019 | 8.024 | 8.024 | 7.969 | 8.024 | 21,807 | -0.01(-0.15%) |
Feb 05, 2019 | 7.951 | 8.054 | 7.951 | 8.036 | 70,594 | +0.05(+0.69%) |
Feb 04, 2019 | 7.884 | 7.993 | 7.872 | 7.981 | 30,139 | +0.11(+1.39%) |
Feb 01, 2019 | 7.866 | 7.884 | 7.799 | 7.872 | 23,671 | +0.02(+0.23%) |
Jan 31, 2019 | 7.799 | 7.872 | 7.762 | 7.854 | 40,592 | +0.04(+0.55%) |
Jan 30, 2019 | 7.829 | 7.860 | 7.768 | 7.811 | 62,025 | +0.01(+0.08%) |
Jan 29, 2019 | 7.811 | 7.841 | 7.762 | 7.805 | 24,213 | -0.01(-0.16%) |
Jan 28, 2019 | 7.799 | 7.890 | 7.768 | 7.817 | 53,664 | -0.04(-0.46%) |
Jan 25, 2019 | 7.805 | 7.884 | 7.805 | 7.854 | 22,520 | +0.07(+0.94%) |
Jan 24, 2019 | 7.720 | 7.781 | 7.708 | 7.781 | 28,532 | +0.05(+0.63%) |
Jan 23, 2019 | 7.641 | 7.732 | 7.641 | 7.732 | 21,364 | +0.06(+0.79%) |
Jan 22, 2019 | 7.708 | 7.726 | 7.610 | 7.671 | 49,119 | -0.04(-0.55%) |
Jan 18, 2019 | 7.768 | 7.811 | 7.714 | 7.714 | 30,082 | -0.05(-0.70%) |
Jan 17, 2019 | 7.695 | 7.805 | 7.647 | 7.768 | 126,545 | +0.04(+0.55%) |
Jan 16, 2019 | 7.671 | 7.732 | 7.671 | 7.726 | 32,123 | +0.07(+0.87%) |
Jan 15, 2019 | 7.677 | 7.708 | 7.641 | 7.659 | 17,909 | -0.02(-0.32%) |
Jan 14, 2019 | 7.659 | 7.793 | 7.659 | 7.683 | 73,459 | -0.04(-0.47%) |
Jan 11, 2019 | 7.696 | 7.756 | 7.671 | 7.720 | 42,248 | -0.01(-0.16%) |
Jan 10, 2019 | 7.671 | 7.756 | 7.665 | 7.732 | 50,379 | -0.03(-0.39%) |
Jan 09, 2019 | 7.611 | 7.762 | 7.520 | 7.762 | 119,839 | +0.16(+2.07%) |
Jan 08, 2019 | 7.550 | 7.665 | 7.526 | 7.605 | 59,292 | +0.08(+1.05%) |
Jan 07, 2019 | 7.423 | 7.550 | 7.380 | 7.526 | 158,888 | +0.10(+1.39%) |
Jan 04, 2019 | 7.417 | 7.514 | 7.380 | 7.423 | 148,858 | +0.04(+0.57%) |
Jan 03, 2019 | 7.435 | 7.483 | 7.362 | 7.380 | 64,426 | -0.05(-0.73%) |