Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.830 | 8.000 | 7.620 | 7.840 | 275,711 | -0.02(-0.25%) |
Feb 27, 2019 | 7.710 | 7.890 | 7.540 | 7.860 | 261,256 | +0.16(+2.08%) |
Feb 26, 2019 | 7.870 | 7.930 | 7.670 | 7.700 | 210,093 | -0.17(-2.16%) |
Feb 25, 2019 | 8.100 | 8.210 | 7.770 | 7.870 | 508,088 | -0.19(-2.36%) |
Feb 22, 2019 | 8.050 | 8.220 | 7.910 | 8.060 | 789,500 | +0.61(+8.19%) |
Feb 21, 2019 | 7.370 | 7.530 | 7.310 | 7.450 | 199,827 | +0.07(+0.95%) |
Feb 20, 2019 | 7.320 | 7.450 | 7.260 | 7.380 | 283,770 | +0.06(+0.82%) |
Feb 19, 2019 | 7.520 | 7.520 | 7.300 | 7.320 | 225,700 | -0.19(-2.53%) |
Feb 15, 2019 | 7.570 | 7.650 | 7.420 | 7.510 | 218,300 | -0.05(-0.66%) |
Feb 14, 2019 | 7.420 | 7.590 | 7.330 | 7.560 | 251,755 | +0.12(+1.61%) |
Feb 13, 2019 | 7.340 | 7.487 | 7.290 | 7.440 | 278,351 | +0.15(+2.06%) |
Feb 12, 2019 | 7.180 | 7.490 | 7.140 | 7.290 | 353,764 | +0.18(+2.53%) |
Feb 11, 2019 | 7.040 | 7.120 | 6.920 | 7.110 | 237,091 | +0.08(+1.14%) |
Feb 08, 2019 | 6.980 | 7.030 | 6.920 | 7.030 | 265,300 | +0.05(+0.72%) |
Feb 07, 2019 | 6.850 | 7.070 | 6.850 | 6.980 | 377,970 | +0.09(+1.31%) |
Feb 06, 2019 | 6.950 | 6.960 | 6.660 | 6.890 | 360,563 | -0.06(-0.86%) |
Feb 05, 2019 | 6.930 | 7.110 | 6.760 | 6.950 | 612,419 | +0.03(+0.43%) |
Feb 04, 2019 | 7.050 | 7.085 | 6.850 | 6.920 | 390,993 | -0.13(-1.84%) |
Feb 01, 2019 | 7.200 | 7.300 | 7.020 | 7.050 | 519,200 | -0.15(-2.08%) |
Jan 31, 2019 | 7.250 | 7.260 | 7.070 | 7.200 | 289,776 | -0.06(-0.83%) |
Jan 30, 2019 | 7.310 | 7.350 | 7.040 | 7.260 | 317,368 | -0.02(-0.27%) |
Jan 29, 2019 | 7.300 | 7.310 | 7.030 | 7.280 | 681,084 | -0.04(-0.55%) |
Jan 28, 2019 | 7.340 | 7.560 | 7.250 | 7.320 | 528,783 | -0.08(-1.08%) |
Jan 25, 2019 | 7.300 | 7.580 | 7.300 | 7.400 | 1,065,700 | +0.14(+1.93%) |
Jan 24, 2019 | 7.230 | 7.290 | 7.000 | 7.260 | 402,420 | +0.04(+0.55%) |
Jan 23, 2019 | 7.460 | 7.500 | 6.930 | 7.220 | 550,688 | -0.23(-3.09%) |
Jan 22, 2019 | 7.560 | 7.570 | 7.370 | 7.450 | 409,244 | -0.11(-1.46%) |
Jan 18, 2019 | 7.420 | 7.560 | 7.330 | 7.560 | 431,400 | +0.16(+2.16%) |
Jan 17, 2019 | 7.220 | 7.420 | 7.140 | 7.400 | 468,478 | +0.14(+1.93%) |
Jan 16, 2019 | 7.190 | 7.300 | 7.080 | 7.260 | 424,082 | +0.04(+0.55%) |
Jan 15, 2019 | 6.930 | 7.270 | 6.930 | 7.220 | 472,838 | +0.30(+4.34%) |
Jan 14, 2019 | 7.050 | 7.090 | 6.880 | 6.920 | 169,708 | -0.19(-2.67%) |
Jan 11, 2019 | 7.120 | 7.220 | 6.980 | 7.110 | 216,300 | -0.10(-1.39%) |
Jan 10, 2019 | 7.250 | 7.360 | 7.170 | 7.210 | 156,207 | -0.09(-1.23%) |
Jan 09, 2019 | 7.450 | 7.530 | 7.250 | 7.300 | 260,869 | -0.13(-1.75%) |
Jan 08, 2019 | 7.440 | 7.520 | 7.270 | 7.430 | 227,404 | +0.05(+0.68%) |
Jan 07, 2019 | 7.060 | 7.410 | 7.030 | 7.380 | 482,410 | +0.31(+4.38%) |
Jan 04, 2019 | 6.890 | 7.230 | 6.860 | 7.070 | 420,500 | +0.29(+4.28%) |
Jan 03, 2019 | 6.960 | 7.080 | 6.760 | 6.780 | 315,923 | -0.28(-3.97%) |
Jan 02, 2019 | 6.900 | 7.100 | 6.790 | 7.060 | 849,921 | +0.07(+1.00%) |
Dec 31, 2018 | 6.780 | 7.010 | 6.680 | 6.990 | 530,900 | +0.21(+3.10%) |
Dec 28, 2018 | 6.580 | 6.840 | 6.490 | 6.780 | 317,900 | +0.24(+3.67%) |
Dec 27, 2018 | 6.530 | 6.600 | 6.360 | 6.540 | 263,831 | -0.10(-1.51%) |
Dec 26, 2018 | 6.550 | 6.820 | 6.250 | 6.640 | 611,077 | +0.13(+2.00%) |
Dec 24, 2018 | 6.450 | 6.710 | 6.340 | 6.510 | 273,400 | +0.06(+0.93%) |
Dec 21, 2018 | 6.610 | 6.700 | 6.400 | 6.450 | 537,000 | -0.17(-2.57%) |
Dec 20, 2018 | 6.590 | 6.700 | 6.390 | 6.620 | 653,118 | +0.00(+0.00%) |
Dec 19, 2018 | 6.800 | 6.880 | 6.550 | 6.620 | 394,877 | -0.16(-2.36%) |
Dec 18, 2018 | 6.870 | 6.870 | 6.640 | 6.780 | 337,589 | +0.03(+0.44%) |
Dec 17, 2018 | 6.960 | 7.070 | 6.720 | 6.750 | 748,320 | -0.20(-2.88%) |
Dec 14, 2018 | 7.210 | 7.270 | 6.820 | 6.950 | 656,300 | -0.40(-5.44%) |
Dec 13, 2018 | 7.710 | 7.710 | 7.300 | 7.350 | 385,640 | -0.31(-4.05%) |
Dec 12, 2018 | 7.390 | 7.980 | 7.360 | 7.660 | 649,294 | +0.34(+4.64%) |
Dec 11, 2018 | 7.520 | 7.880 | 7.230 | 7.320 | 622,265 | -0.11(-1.48%) |
Dec 10, 2018 | 7.400 | 7.470 | 7.120 | 7.430 | 499,851 | -0.01(-0.13%) |
Dec 07, 2018 | 7.660 | 7.860 | 7.420 | 7.440 | 465,200 | -0.27(-3.50%) |
Dec 06, 2018 | 7.500 | 7.800 | 7.350 | 7.710 | 754,257 | +0.10(+1.31%) |
Dec 04, 2018 | 8.120 | 8.120 | 7.490 | 7.610 | 748,600 | -0.54(-6.63%) |