Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.152 | 8.188 | 8.133 | 8.185 | 170,688 | +0.01(+0.16%) |
Feb 27, 2019 | 8.185 | 8.185 | 8.133 | 8.172 | 85,780 | -0.02(-0.24%) |
Feb 26, 2019 | 8.212 | 8.231 | 8.133 | 8.192 | 272,847 | -0.02(-0.24%) |
Feb 25, 2019 | 8.244 | 8.251 | 8.139 | 8.212 | 228,672 | -0.01(-0.08%) |
Feb 22, 2019 | 8.067 | 8.231 | 8.067 | 8.218 | 428,666 | +0.16(+2.04%) |
Feb 21, 2019 | 8.047 | 8.054 | 8.014 | 8.054 | 196,063 | +0.01(+0.08%) |
Feb 20, 2019 | 8.028 | 8.047 | 8.014 | 8.047 | 125,573 | +0.02(+0.25%) |
Feb 19, 2019 | 7.988 | 8.034 | 7.988 | 8.028 | 166,473 | +0.05(+0.58%) |
Feb 15, 2019 | 7.962 | 8.008 | 7.962 | 7.982 | 299,731 | +0.02(+0.25%) |
Feb 14, 2019 | 7.949 | 7.968 | 7.929 | 7.962 | 126,893 | +0.03(+0.43%) |
Feb 13, 2019 | 7.928 | 7.954 | 7.908 | 7.928 | 237,129 | +0.02(+0.25%) |
Feb 12, 2019 | 7.915 | 7.934 | 7.908 | 7.908 | 166,163 | +0.01(+0.17%) |
Feb 11, 2019 | 7.902 | 7.934 | 7.889 | 7.895 | 255,193 | +0.01(+0.08%) |
Feb 08, 2019 | 7.954 | 7.974 | 7.876 | 7.889 | 147,649 | -0.08(-1.07%) |
Feb 07, 2019 | 8.000 | 8.000 | 7.954 | 7.974 | 72,326 | -0.01(-0.16%) |
Feb 06, 2019 | 7.947 | 8.013 | 7.947 | 7.987 | 111,422 | +0.03(+0.41%) |
Feb 05, 2019 | 7.993 | 8.013 | 7.954 | 7.954 | 69,767 | -0.05(-0.57%) |
Feb 04, 2019 | 8.006 | 8.006 | 7.980 | 8.000 | 133,375 | +0.01(+0.16%) |
Feb 01, 2019 | 7.974 | 7.993 | 7.961 | 7.987 | 62,884 | +0.03(+0.33%) |
Jan 31, 2019 | 7.934 | 7.974 | 7.934 | 7.961 | 109,049 | +0.03(+0.33%) |
Jan 30, 2019 | 7.928 | 7.947 | 7.915 | 7.934 | 162,238 | +0.01(+0.12%) |
Jan 29, 2019 | 7.921 | 7.928 | 7.895 | 7.925 | 100,455 | +0.00(+0.00%) |
Jan 28, 2019 | 7.902 | 7.928 | 7.882 | 7.925 | 75,933 | +0.02(+0.21%) |
Jan 25, 2019 | 7.830 | 7.915 | 7.810 | 7.908 | 250,162 | +0.08(+1.00%) |
Jan 24, 2019 | 7.830 | 7.830 | 7.804 | 7.830 | 165,693 | +0.01(+0.17%) |
Jan 23, 2019 | 7.797 | 7.830 | 7.797 | 7.817 | 90,770 | +0.03(+0.42%) |
Jan 22, 2019 | 7.836 | 7.849 | 7.784 | 7.784 | 205,318 | -0.05(-0.67%) |
Jan 18, 2019 | 7.862 | 7.889 | 7.823 | 7.836 | 550,664 | -0.03(-0.33%) |
Jan 17, 2019 | 7.843 | 7.862 | 7.836 | 7.862 | 119,894 | +0.02(+0.25%) |
Jan 16, 2019 | 7.869 | 7.876 | 7.843 | 7.843 | 224,092 | +0.00(+0.00%) |
Jan 15, 2019 | 7.862 | 7.869 | 7.836 | 7.843 | 208,447 | +0.01(+0.08%) |
Jan 14, 2019 | 7.823 | 7.849 | 7.797 | 7.836 | 265,529 | +0.00(+0.00%) |
Jan 11, 2019 | 7.876 | 7.941 | 7.830 | 7.836 | 176,261 | -0.07(-0.91%) |
Jan 10, 2019 | 7.934 | 7.934 | 7.869 | 7.908 | 160,775 | -0.02(-0.25%) |
Jan 09, 2019 | 7.928 | 7.954 | 7.908 | 7.928 | 176,901 | +0.03(+0.33%) |
Jan 08, 2019 | 7.876 | 7.931 | 7.876 | 7.902 | 190,458 | +0.05(+0.67%) |
Jan 07, 2019 | 7.732 | 7.881 | 7.732 | 7.849 | 138,688 | +0.14(+1.78%) |
Jan 04, 2019 | 7.614 | 7.778 | 7.614 | 7.712 | 155,146 | +0.10(+1.37%) |
Jan 03, 2019 | 7.621 | 7.673 | 7.555 | 7.608 | 285,451 | -0.06(-0.77%) |
Jan 02, 2019 | 7.490 | 7.686 | 7.490 | 7.666 | 167,021 | +0.12(+1.56%) |
Dec 31, 2018 | 7.529 | 7.588 | 7.510 | 7.549 | 348,698 | +0.01(+0.17%) |
Dec 28, 2018 | 7.444 | 7.581 | 7.431 | 7.536 | 364,457 | +0.09(+1.27%) |
Dec 27, 2018 | 7.461 | 7.506 | 7.413 | 7.441 | 343,523 | -0.09(-1.20%) |
Dec 26, 2018 | 7.461 | 7.577 | 7.423 | 7.532 | 255,077 | +0.12(+1.57%) |
Dec 24, 2018 | 7.370 | 7.428 | 7.292 | 7.415 | 163,362 | +0.05(+0.62%) |
Dec 21, 2018 | 7.357 | 7.441 | 7.305 | 7.370 | 584,274 | -0.01(-0.18%) |
Dec 20, 2018 | 7.532 | 7.545 | 7.383 | 7.383 | 596,177 | -0.18(-2.40%) |
Dec 19, 2018 | 7.532 | 7.629 | 7.513 | 7.564 | 395,110 | +0.01(+0.17%) |
Dec 18, 2018 | 7.726 | 7.739 | 7.493 | 7.551 | 2,425,566 | -0.19(-2.43%) |
Dec 17, 2018 | 7.752 | 7.785 | 7.675 | 7.739 | 360,420 | -0.03(-0.33%) |
Dec 14, 2018 | 7.798 | 7.817 | 7.739 | 7.765 | 198,566 | -0.08(-1.07%) |
Dec 13, 2018 | 7.908 | 7.908 | 7.836 | 7.849 | 176,898 | -0.05(-0.57%) |
Dec 12, 2018 | 7.901 | 7.914 | 7.869 | 7.895 | 286,783 | +0.03(+0.43%) |
Dec 11, 2018 | 7.893 | 7.906 | 7.816 | 7.861 | 156,085 | -0.03(-0.33%) |
Dec 10, 2018 | 7.881 | 7.926 | 7.861 | 7.887 | 272,434 | +0.01(+0.08%) |
Dec 07, 2018 | 7.913 | 7.945 | 7.829 | 7.881 | 214,786 | -0.04(-0.49%) |
Dec 06, 2018 | 7.919 | 7.964 | 7.868 | 7.919 | 222,668 | -0.08(-1.05%) |
Dec 04, 2018 | 7.951 | 8.016 | 7.906 | 8.003 | 339,095 | +0.08(+1.06%) |