Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.745 | 7.779 | 7.697 | 7.724 | 1,039,748 | +0.05(+0.71%) |
Feb 27, 2019 | 7.636 | 7.704 | 7.622 | 7.670 | 578,915 | +0.02(+0.22%) |
Feb 26, 2019 | 7.666 | 7.680 | 7.632 | 7.653 | 685,524 | -0.01(-0.18%) |
Feb 25, 2019 | 7.666 | 7.693 | 7.660 | 7.666 | 394,038 | +0.01(+0.09%) |
Feb 22, 2019 | 7.653 | 7.687 | 7.636 | 7.660 | 453,984 | +0.01(+0.09%) |
Feb 21, 2019 | 7.632 | 7.656 | 7.612 | 7.653 | 338,240 | +0.00(+0.00%) |
Feb 20, 2019 | 7.632 | 7.666 | 7.619 | 7.653 | 424,194 | +0.01(+0.18%) |
Feb 19, 2019 | 7.612 | 7.666 | 7.612 | 7.639 | 591,324 | +0.03(+0.45%) |
Feb 15, 2019 | 7.612 | 7.646 | 7.598 | 7.605 | 336,508 | -0.01(-0.09%) |
Feb 14, 2019 | 7.598 | 7.632 | 7.592 | 7.612 | 363,036 | +0.03(+0.45%) |
Feb 13, 2019 | 7.619 | 7.632 | 7.552 | 7.578 | 508,943 | -0.04(-0.53%) |
Feb 12, 2019 | 7.639 | 7.680 | 7.605 | 7.619 | 550,952 | -0.04(-0.53%) |
Feb 11, 2019 | 7.619 | 7.660 | 7.619 | 7.660 | 571,393 | +0.05(+0.62%) |
Feb 08, 2019 | 7.585 | 7.626 | 7.558 | 7.612 | 445,583 | +0.02(+0.27%) |
Feb 07, 2019 | 7.537 | 7.592 | 7.537 | 7.592 | 412,992 | +0.02(+0.27%) |
Feb 06, 2019 | 7.565 | 7.578 | 7.537 | 7.571 | 399,620 | +0.01(+0.09%) |
Feb 05, 2019 | 7.544 | 7.565 | 7.504 | 7.565 | 383,932 | +0.03(+0.45%) |
Feb 04, 2019 | 7.524 | 7.565 | 7.497 | 7.531 | 542,560 | +0.03(+0.36%) |
Feb 01, 2019 | 7.483 | 7.524 | 7.483 | 7.504 | 302,902 | -0.01(-0.09%) |
Jan 31, 2019 | 7.531 | 7.558 | 7.456 | 7.510 | 915,003 | +0.01(+0.09%) |
Jan 30, 2019 | 7.510 | 7.531 | 7.490 | 7.504 | 474,274 | +0.00(+0.05%) |
Jan 29, 2019 | 7.487 | 7.520 | 7.473 | 7.500 | 829,911 | +0.02(+0.27%) |
Jan 28, 2019 | 7.385 | 7.507 | 7.385 | 7.480 | 1,021,482 | +0.07(+0.91%) |
Jan 25, 2019 | 7.419 | 7.439 | 7.385 | 7.412 | 574,524 | +0.00(+0.00%) |
Jan 24, 2019 | 7.385 | 7.419 | 7.352 | 7.412 | 522,705 | +0.03(+0.46%) |
Jan 23, 2019 | 7.433 | 7.453 | 7.352 | 7.379 | 638,807 | -0.05(-0.64%) |
Jan 22, 2019 | 7.419 | 7.439 | 7.392 | 7.426 | 587,736 | +0.01(+0.18%) |
Jan 18, 2019 | 7.399 | 7.433 | 7.392 | 7.412 | 499,799 | +0.00(+0.00%) |
Jan 17, 2019 | 7.352 | 7.433 | 7.345 | 7.412 | 736,891 | +0.06(+0.83%) |
Jan 16, 2019 | 7.352 | 7.372 | 7.325 | 7.352 | 432,641 | +0.00(+0.00%) |
Jan 15, 2019 | 7.318 | 7.392 | 7.318 | 7.352 | 568,209 | +0.00(+0.00%) |
Jan 14, 2019 | 7.358 | 7.379 | 7.257 | 7.352 | 735,145 | -0.01(-0.09%) |
Jan 11, 2019 | 7.372 | 7.439 | 7.332 | 7.358 | 592,760 | -0.04(-0.55%) |
Jan 10, 2019 | 7.365 | 7.406 | 7.332 | 7.399 | 698,787 | +0.01(+0.18%) |
Jan 09, 2019 | 7.358 | 7.399 | 7.311 | 7.385 | 738,577 | +0.07(+1.01%) |
Jan 08, 2019 | 7.230 | 7.338 | 7.230 | 7.311 | 704,433 | +0.11(+1.50%) |
Jan 07, 2019 | 7.163 | 7.230 | 7.116 | 7.203 | 830,962 | +0.08(+1.14%) |
Jan 04, 2019 | 7.035 | 7.122 | 7.025 | 7.122 | 555,546 | +0.11(+1.64%) |
Jan 03, 2019 | 7.008 | 7.126 | 6.981 | 7.008 | 736,810 | -0.02(-0.29%) |
Jan 02, 2019 | 6.994 | 7.089 | 6.927 | 7.028 | 631,382 | +0.01(+0.19%) |
Dec 31, 2018 | 7.082 | 7.176 | 6.961 | 7.014 | 1,069,282 | -0.02(-0.29%) |
Dec 28, 2018 | 7.082 | 7.143 | 6.988 | 7.035 | 891,958 | -0.01(-0.14%) |
Dec 27, 2018 | 7.038 | 7.058 | 6.884 | 7.045 | 694,999 | +0.05(+0.77%) |
Dec 26, 2018 | 6.804 | 7.065 | 6.723 | 6.991 | 1,378,393 | +0.25(+3.78%) |
Dec 24, 2018 | 6.951 | 6.971 | 6.703 | 6.737 | 1,054,305 | -0.22(-3.18%) |
Dec 21, 2018 | 6.850 | 7.125 | 6.770 | 6.958 | 1,281,517 | +0.05(+0.68%) |
Dec 20, 2018 | 7.293 | 7.320 | 6.837 | 6.911 | 3,025,891 | -0.39(-5.33%) |
Dec 19, 2018 | 7.259 | 7.343 | 7.253 | 7.300 | 858,039 | +0.04(+0.55%) |
Dec 18, 2018 | 7.326 | 7.335 | 7.239 | 7.259 | 1,203,566 | -0.09(-1.28%) |
Dec 17, 2018 | 7.373 | 7.388 | 7.326 | 7.353 | 893,535 | -0.05(-0.63%) |
Dec 14, 2018 | 7.387 | 7.427 | 7.387 | 7.400 | 502,312 | +0.00(+0.00%) |
Dec 13, 2018 | 7.387 | 7.420 | 7.367 | 7.400 | 577,837 | +0.05(+0.73%) |
Dec 12, 2018 | 7.400 | 7.407 | 7.346 | 7.346 | 438,010 | -0.06(-0.81%) |
Dec 11, 2018 | 7.393 | 7.407 | 7.369 | 7.407 | 626,047 | +0.05(+0.73%) |
Dec 10, 2018 | 7.387 | 7.387 | 7.323 | 7.353 | 684,820 | -0.01(-0.09%) |
Dec 07, 2018 | 7.340 | 7.380 | 7.326 | 7.360 | 393,853 | +0.05(+0.64%) |
Dec 06, 2018 | 7.373 | 7.387 | 7.300 | 7.313 | 975,698 | -0.07(-0.91%) |
Dec 04, 2018 | 7.400 | 7.420 | 7.373 | 7.380 | 575,265 | -0.02(-0.27%) |