Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.160 | 8.309 | 8.080 | 8.080 | 79,607 | -0.10(-1.22%) |
Feb 27, 2019 | 8.210 | 8.470 | 8.100 | 8.180 | 103,172 | -0.04(-0.49%) |
Feb 26, 2019 | 8.180 | 8.270 | 8.090 | 8.220 | 61,963 | +0.01(+0.12%) |
Feb 25, 2019 | 8.510 | 8.610 | 8.161 | 8.210 | 115,510 | -0.22(-2.61%) |
Feb 22, 2019 | 8.290 | 8.490 | 8.160 | 8.430 | 114,100 | +0.20(+2.43%) |
Feb 21, 2019 | 8.080 | 8.380 | 8.050 | 8.230 | 108,845 | +0.13(+1.60%) |
Feb 20, 2019 | 8.160 | 8.270 | 8.050 | 8.100 | 65,007 | -0.07(-0.86%) |
Feb 19, 2019 | 8.380 | 8.450 | 8.148 | 8.170 | 101,195 | -0.11(-1.33%) |
Feb 15, 2019 | 8.110 | 8.370 | 8.060 | 8.280 | 108,700 | +0.18(+2.22%) |
Feb 14, 2019 | 8.150 | 8.320 | 8.030 | 8.100 | 86,760 | -0.10(-1.22%) |
Feb 13, 2019 | 8.290 | 8.290 | 7.780 | 8.200 | 248,981 | -0.08(-0.97%) |
Feb 12, 2019 | 8.190 | 8.460 | 8.150 | 8.280 | 91,030 | +0.17(+2.10%) |
Feb 11, 2019 | 8.230 | 8.239 | 7.945 | 8.110 | 159,172 | -0.05(-0.61%) |
Feb 08, 2019 | 7.940 | 8.170 | 7.910 | 8.160 | 101,100 | +0.14(+1.75%) |
Feb 07, 2019 | 8.050 | 8.130 | 7.830 | 8.020 | 103,285 | -0.10(-1.23%) |
Feb 06, 2019 | 8.280 | 8.290 | 7.930 | 8.120 | 92,877 | -0.05(-0.61%) |
Feb 05, 2019 | 7.810 | 8.320 | 7.810 | 8.170 | 139,264 | +0.34(+4.34%) |
Feb 04, 2019 | 7.440 | 7.840 | 7.390 | 7.830 | 156,649 | +0.39(+5.24%) |
Feb 01, 2019 | 7.450 | 7.460 | 7.220 | 7.440 | 68,700 | -0.05(-0.67%) |
Jan 31, 2019 | 7.400 | 7.630 | 7.360 | 7.490 | 147,700 | +0.10(+1.35%) |
Jan 30, 2019 | 7.020 | 7.420 | 7.000 | 7.390 | 260,686 | +0.38(+5.42%) |
Jan 29, 2019 | 7.060 | 7.160 | 7.000 | 7.010 | 87,865 | -0.03(-0.43%) |
Jan 28, 2019 | 7.180 | 7.180 | 6.880 | 7.040 | 255,549 | -0.18(-2.49%) |
Jan 25, 2019 | 6.900 | 7.260 | 6.820 | 7.220 | 142,600 | +0.40(+5.87%) |
Jan 24, 2019 | 6.900 | 6.990 | 6.700 | 6.820 | 281,243 | -0.15(-2.15%) |
Jan 23, 2019 | 7.230 | 7.250 | 6.890 | 6.970 | 484,111 | -0.29(-3.99%) |
Jan 22, 2019 | 7.670 | 7.740 | 7.200 | 7.260 | 279,677 | -0.44(-5.71%) |
Jan 18, 2019 | 7.670 | 7.740 | 7.450 | 7.700 | 107,400 | +0.08(+1.05%) |
Jan 17, 2019 | 7.440 | 7.731 | 7.440 | 7.620 | 98,038 | +0.15(+2.01%) |
Jan 16, 2019 | 7.400 | 7.600 | 7.353 | 7.470 | 173,739 | +0.15(+2.05%) |
Jan 15, 2019 | 7.000 | 7.450 | 7.000 | 7.320 | 221,421 | +0.29(+4.13%) |
Jan 14, 2019 | 7.290 | 7.290 | 7.000 | 7.030 | 194,719 | -0.28(-3.83%) |
Jan 11, 2019 | 7.510 | 7.560 | 7.170 | 7.310 | 205,100 | -0.20(-2.66%) |
Jan 10, 2019 | 8.000 | 8.000 | 7.400 | 7.510 | 256,467 | -0.51(-6.36%) |
Jan 09, 2019 | 8.270 | 8.490 | 8.000 | 8.020 | 224,715 | -0.23(-2.79%) |
Jan 08, 2019 | 8.600 | 8.643 | 8.200 | 8.250 | 211,761 | -0.31(-3.62%) |
Jan 07, 2019 | 8.040 | 8.820 | 7.956 | 8.560 | 258,087 | +0.51(+6.34%) |
Jan 04, 2019 | 7.730 | 8.060 | 7.620 | 8.050 | 147,600 | +0.46(+6.06%) |
Jan 03, 2019 | 7.840 | 7.880 | 7.470 | 7.590 | 201,315 | -0.26(-3.31%) |
Jan 02, 2019 | 7.910 | 8.070 | 7.750 | 7.850 | 149,770 | -0.23(-2.85%) |
Dec 31, 2018 | 7.940 | 8.260 | 7.760 | 8.080 | 305,000 | +0.26(+3.32%) |
Dec 28, 2018 | 7.770 | 8.000 | 7.580 | 7.820 | 186,200 | +0.09(+1.16%) |
Dec 27, 2018 | 7.920 | 8.000 | 7.400 | 7.730 | 227,151 | -0.30(-3.74%) |
Dec 26, 2018 | 7.350 | 8.150 | 7.270 | 8.030 | 293,650 | +0.74(+10.15%) |
Dec 24, 2018 | 6.950 | 7.450 | 6.760 | 7.290 | 197,000 | +0.24(+3.40%) |
Dec 21, 2018 | 7.650 | 7.810 | 6.940 | 7.050 | 386,000 | -0.56(-7.36%) |
Dec 20, 2018 | 8.310 | 8.400 | 7.500 | 7.610 | 368,273 | -0.70(-8.42%) |
Dec 19, 2018 | 8.850 | 8.970 | 8.210 | 8.310 | 223,675 | -0.55(-6.21%) |
Dec 18, 2018 | 9.050 | 9.050 | 8.670 | 8.860 | 167,100 | -0.06(-0.67%) |
Dec 17, 2018 | 9.100 | 9.250 | 8.840 | 8.920 | 155,418 | -0.15(-1.65%) |
Dec 14, 2018 | 8.700 | 9.130 | 8.520 | 9.070 | 183,100 | +0.32(+3.66%) |
Dec 13, 2018 | 9.020 | 9.070 | 8.740 | 8.750 | 143,141 | -0.15(-1.69%) |
Dec 12, 2018 | 8.800 | 9.200 | 8.800 | 8.900 | 194,758 | +0.12(+1.37%) |
Dec 11, 2018 | 9.130 | 9.200 | 8.730 | 8.780 | 189,761 | -0.30(-3.30%) |
Dec 10, 2018 | 9.310 | 9.538 | 9.010 | 9.080 | 135,049 | -0.23(-2.47%) |
Dec 07, 2018 | 9.670 | 9.825 | 9.220 | 9.310 | 202,000 | -0.35(-3.62%) |
Dec 06, 2018 | 9.820 | 10.00 | 9.610 | 9.660 | 178,565 | -0.28(-2.82%) |
Dec 04, 2018 | 10.43 | 10.58 | 9.870 | 9.940 | 194,500 | -0.48(-4.61%) |