Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.360 | 7.440 | 7.290 | 7.380 | 464,483 | +0.08(+1.10%) |
Feb 27, 2019 | 7.200 | 7.320 | 7.180 | 7.300 | 57,448 | +0.08(+1.11%) |
Feb 26, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 72,874 | -0.13(-1.77%) |
Feb 25, 2019 | 7.450 | 7.486 | 7.261 | 7.350 | 100,371 | -0.10(-1.34%) |
Feb 22, 2019 | 7.370 | 7.450 | 7.345 | 7.450 | 103,100 | +0.06(+0.81%) |
Feb 21, 2019 | 7.340 | 7.440 | 7.310 | 7.390 | 139,302 | -0.01(-0.14%) |
Feb 20, 2019 | 7.500 | 7.510 | 7.340 | 7.400 | 128,111 | -0.09(-1.20%) |
Feb 19, 2019 | 7.570 | 7.590 | 7.470 | 7.490 | 94,169 | -0.03(-0.40%) |
Feb 15, 2019 | 7.540 | 7.600 | 7.440 | 7.520 | 551,400 | +0.08(+1.08%) |
Feb 14, 2019 | 7.310 | 7.500 | 7.310 | 7.440 | 196,781 | +0.09(+1.22%) |
Feb 13, 2019 | 7.280 | 7.470 | 7.280 | 7.350 | 609,893 | +0.06(+0.82%) |
Feb 12, 2019 | 7.350 | 7.410 | 7.280 | 7.290 | 219,435 | -0.08(-1.09%) |
Feb 11, 2019 | 7.470 | 7.520 | 7.350 | 7.370 | 180,528 | -0.17(-2.25%) |
Feb 08, 2019 | 7.420 | 7.650 | 7.420 | 7.540 | 312,200 | +0.05(+0.67%) |
Feb 07, 2019 | 7.690 | 7.700 | 7.470 | 7.490 | 305,313 | -0.21(-2.73%) |
Feb 06, 2019 | 7.760 | 7.910 | 7.610 | 7.700 | 756,423 | +0.00(+0.00%) |
Feb 05, 2019 | 7.830 | 8.000 | 7.370 | 7.700 | 1,493,709 | +0.69(+9.84%) |
Feb 04, 2019 | 7.010 | 7.095 | 7.000 | 7.010 | 191,078 | +0.01(+0.14%) |
Feb 01, 2019 | 7.020 | 7.140 | 6.910 | 7.000 | 379,000 | +0.01(+0.14%) |
Jan 31, 2019 | 6.760 | 7.010 | 6.760 | 6.990 | 242,851 | +0.24(+3.56%) |
Jan 30, 2019 | 6.780 | 6.835 | 6.720 | 6.750 | 147,940 | +0.09(+1.35%) |
Jan 29, 2019 | 6.510 | 6.670 | 6.510 | 6.660 | 118,317 | +0.13(+1.99%) |
Jan 28, 2019 | 6.530 | 6.560 | 6.450 | 6.530 | 250,868 | +0.03(+0.46%) |
Jan 25, 2019 | 6.450 | 6.550 | 6.400 | 6.500 | 64,500 | +0.10(+1.56%) |
Jan 24, 2019 | 6.420 | 6.490 | 6.370 | 6.400 | 153,227 | +0.01(+0.16%) |
Jan 23, 2019 | 6.320 | 6.390 | 6.290 | 6.390 | 51,187 | +0.08(+1.27%) |
Jan 22, 2019 | 6.400 | 6.428 | 6.260 | 6.310 | 173,613 | +0.04(+0.64%) |
Jan 18, 2019 | 6.190 | 6.270 | 6.190 | 6.270 | 28,800 | +0.07(+1.13%) |
Jan 17, 2019 | 6.290 | 6.310 | 6.200 | 6.200 | 146,937 | -0.12(-1.90%) |
Jan 16, 2019 | 6.360 | 6.390 | 6.300 | 6.320 | 143,785 | -0.03(-0.47%) |
Jan 15, 2019 | 6.250 | 6.350 | 6.210 | 6.350 | 53,164 | +0.12(+1.93%) |
Jan 14, 2019 | 6.190 | 6.320 | 6.190 | 6.230 | 61,077 | -0.04(-0.64%) |
Jan 11, 2019 | 6.190 | 6.380 | 6.180 | 6.270 | 122,900 | +0.02(+0.32%) |
Jan 10, 2019 | 6.430 | 6.780 | 6.210 | 6.250 | 572,042 | -0.17(-2.65%) |
Jan 09, 2019 | 6.350 | 6.470 | 6.349 | 6.420 | 388,119 | +0.26(+4.22%) |
Jan 08, 2019 | 6.220 | 6.220 | 6.110 | 6.160 | 13,739 | -0.02(-0.32%) |
Jan 07, 2019 | 6.290 | 6.400 | 6.090 | 6.180 | 161,948 | +0.04(+0.65%) |
Jan 04, 2019 | 5.980 | 6.200 | 5.980 | 6.140 | 55,900 | +0.18(+3.02%) |
Jan 03, 2019 | 6.030 | 6.110 | 5.900 | 5.960 | 24,794 | -0.13(-2.13%) |
Jan 02, 2019 | 6.010 | 6.120 | 5.960 | 6.090 | 14,171 | +0.02(+0.33%) |
Dec 31, 2018 | 5.920 | 6.090 | 5.920 | 6.070 | 65,100 | +0.19(+3.23%) |
Dec 28, 2018 | 5.920 | 5.990 | 5.810 | 5.880 | 29,400 | -0.02(-0.34%) |
Dec 27, 2018 | 5.710 | 5.940 | 5.710 | 5.900 | 68,078 | -0.05(-0.84%) |
Dec 26, 2018 | 5.790 | 5.990 | 5.770 | 5.950 | 52,992 | +0.26(+4.57%) |
Dec 24, 2018 | 5.800 | 5.890 | 5.670 | 5.690 | 70,800 | -0.19(-3.23%) |
Dec 21, 2018 | 6.120 | 6.170 | 5.750 | 5.880 | 310,200 | -0.23(-3.76%) |
Dec 20, 2018 | 6.390 | 6.500 | 6.060 | 6.110 | 326,448 | -0.33(-5.12%) |
Dec 19, 2018 | 6.550 | 6.560 | 6.360 | 6.440 | 108,478 | -0.10(-1.60%) |
Dec 18, 2018 | 6.620 | 6.620 | 6.530 | 6.545 | 55,968 | -0.03(-0.38%) |
Dec 17, 2018 | 6.650 | 6.685 | 6.540 | 6.570 | 117,332 | -0.10(-1.50%) |
Dec 14, 2018 | 6.610 | 6.800 | 6.610 | 6.670 | 18,100 | -0.05(-0.74%) |
Dec 13, 2018 | 6.670 | 6.740 | 6.605 | 6.720 | 50,529 | +0.02(+0.30%) |
Dec 12, 2018 | 6.670 | 6.750 | 6.640 | 6.700 | 170,708 | +0.03(+0.45%) |
Dec 11, 2018 | 6.850 | 6.850 | 6.650 | 6.670 | 80,170 | -0.02(-0.30%) |
Dec 10, 2018 | 6.700 | 6.810 | 6.570 | 6.690 | 83,328 | +0.00(+0.00%) |
Dec 07, 2018 | 6.700 | 6.770 | 6.650 | 6.690 | 26,000 | +0.00(+0.00%) |
Dec 06, 2018 | 6.570 | 6.740 | 6.553 | 6.690 | 65,724 | -0.01(-0.15%) |
Dec 04, 2018 | 6.830 | 6.830 | 6.680 | 6.700 | 84,000 | -0.13(-1.90%) |