Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.929 | 7.972 | 7.788 | 7.792 | 354,208 | -0.13(-1.63%) |
Feb 27, 2019 | 8.041 | 8.041 | 7.869 | 7.921 | 193,715 | -0.09(-1.18%) |
Feb 26, 2019 | 8.127 | 8.157 | 7.998 | 8.015 | 174,421 | -0.12(-1.48%) |
Feb 25, 2019 | 8.204 | 8.209 | 8.093 | 8.136 | 134,484 | -0.03(-0.42%) |
Feb 22, 2019 | 8.118 | 8.213 | 8.118 | 8.170 | 141,161 | +0.11(+1.39%) |
Feb 21, 2019 | 8.273 | 8.273 | 8.015 | 8.058 | 196,815 | -0.21(-2.60%) |
Feb 20, 2019 | 8.419 | 8.419 | 8.265 | 8.273 | 164,555 | -0.15(-1.74%) |
Feb 19, 2019 | 8.179 | 8.462 | 8.179 | 8.419 | 185,943 | +0.19(+2.30%) |
Feb 15, 2019 | 8.213 | 8.247 | 8.153 | 8.230 | 258,369 | +0.07(+0.84%) |
Feb 14, 2019 | 7.955 | 8.179 | 7.955 | 8.161 | 196,333 | +0.18(+2.26%) |
Feb 13, 2019 | 7.852 | 8.015 | 7.852 | 7.981 | 126,116 | +0.16(+2.09%) |
Feb 12, 2019 | 7.852 | 7.870 | 7.752 | 7.817 | 104,463 | +0.09(+1.11%) |
Feb 11, 2019 | 7.654 | 7.740 | 7.645 | 7.731 | 154,650 | +0.09(+1.12%) |
Feb 08, 2019 | 7.714 | 7.766 | 7.525 | 7.645 | 155,696 | -0.07(-0.89%) |
Feb 07, 2019 | 7.895 | 7.928 | 7.628 | 7.714 | 119,952 | -0.23(-2.92%) |
Feb 06, 2019 | 8.050 | 8.058 | 7.921 | 7.946 | 85,264 | -0.09(-1.18%) |
Feb 05, 2019 | 8.050 | 8.084 | 8.015 | 8.041 | 56,204 | +0.00(+0.00%) |
Feb 04, 2019 | 7.998 | 8.075 | 7.989 | 8.041 | 88,467 | +0.04(+0.54%) |
Feb 01, 2019 | 8.024 | 8.067 | 7.946 | 7.998 | 119,417 | -0.03(-0.32%) |
Jan 31, 2019 | 8.093 | 8.204 | 7.955 | 8.024 | 99,104 | -0.06(-0.74%) |
Jan 30, 2019 | 7.921 | 8.101 | 7.886 | 8.084 | 198,607 | +0.21(+2.62%) |
Jan 29, 2019 | 7.903 | 7.964 | 7.843 | 7.878 | 129,986 | +0.02(+0.22%) |
Jan 28, 2019 | 7.792 | 7.860 | 7.697 | 7.860 | 147,787 | +0.00(+0.00%) |
Jan 25, 2019 | 7.800 | 7.912 | 7.783 | 7.860 | 166,858 | +0.10(+1.33%) |
Jan 24, 2019 | 7.697 | 7.817 | 7.663 | 7.757 | 132,584 | +0.09(+1.23%) |
Jan 23, 2019 | 7.826 | 7.857 | 7.637 | 7.663 | 190,414 | -0.18(-2.30%) |
Jan 22, 2019 | 7.929 | 7.964 | 7.800 | 7.843 | 163,499 | -0.12(-1.51%) |
Jan 18, 2019 | 7.955 | 8.024 | 7.938 | 7.964 | 205,695 | +0.06(+0.76%) |
Jan 17, 2019 | 7.921 | 7.959 | 7.878 | 7.903 | 111,221 | -0.08(-0.97%) |
Jan 16, 2019 | 7.955 | 8.032 | 7.946 | 7.981 | 176,107 | +0.05(+0.65%) |
Jan 15, 2019 | 7.835 | 7.955 | 7.835 | 7.929 | 147,344 | +0.15(+1.88%) |
Jan 14, 2019 | 7.749 | 7.815 | 7.671 | 7.783 | 122,787 | -0.05(-0.66%) |
Jan 11, 2019 | 8.010 | 8.010 | 7.818 | 7.835 | 308,349 | -0.18(-2.30%) |
Jan 10, 2019 | 8.111 | 8.116 | 7.985 | 8.019 | 275,877 | -0.13(-1.54%) |
Jan 09, 2019 | 8.161 | 8.203 | 8.128 | 8.144 | 269,977 | +0.09(+1.14%) |
Jan 08, 2019 | 7.893 | 8.178 | 7.843 | 8.052 | 386,749 | +0.25(+3.22%) |
Jan 07, 2019 | 7.558 | 7.826 | 7.542 | 7.801 | 312,616 | +0.37(+4.96%) |
Jan 04, 2019 | 7.173 | 7.500 | 7.165 | 7.433 | 358,765 | +0.33(+4.72%) |
Jan 03, 2019 | 6.973 | 7.106 | 6.906 | 7.098 | 205,727 | +0.13(+1.92%) |
Jan 02, 2019 | 6.663 | 7.056 | 6.663 | 6.964 | 268,448 | +0.17(+2.46%) |
Dec 31, 2018 | 6.696 | 6.830 | 6.663 | 6.797 | 617,057 | +0.13(+1.88%) |
Dec 28, 2018 | 6.671 | 6.705 | 6.454 | 6.671 | 806,654 | -0.02(-0.25%) |
Dec 27, 2018 | 6.747 | 6.747 | 6.420 | 6.688 | 630,584 | -0.12(-1.72%) |
Dec 26, 2018 | 6.328 | 6.805 | 6.228 | 6.805 | 677,686 | +0.51(+8.11%) |
Dec 24, 2018 | 6.412 | 6.504 | 6.278 | 6.295 | 394,606 | -0.08(-1.31%) |
Dec 21, 2018 | 6.596 | 6.713 | 6.370 | 6.378 | 491,614 | -0.29(-4.39%) |
Dec 20, 2018 | 6.830 | 6.931 | 6.495 | 6.671 | 478,197 | -0.20(-2.92%) |
Dec 19, 2018 | 6.822 | 7.048 | 6.813 | 6.872 | 456,342 | +0.06(+0.86%) |
Dec 18, 2018 | 7.173 | 7.199 | 6.772 | 6.813 | 690,500 | -0.34(-4.80%) |
Dec 17, 2018 | 7.525 | 7.525 | 7.090 | 7.157 | 413,116 | -0.39(-5.11%) |
Dec 14, 2018 | 7.617 | 7.701 | 7.525 | 7.542 | 221,734 | -0.12(-1.53%) |
Dec 13, 2018 | 7.508 | 7.676 | 7.466 | 7.659 | 345,935 | +0.15(+2.01%) |
Dec 12, 2018 | 7.517 | 7.617 | 7.466 | 7.508 | 170,360 | +0.08(+1.13%) |
Dec 11, 2018 | 7.575 | 7.594 | 7.408 | 7.425 | 165,683 | +0.01(+0.11%) |
Dec 10, 2018 | 7.600 | 7.651 | 7.353 | 7.416 | 247,088 | -0.18(-2.32%) |
Dec 07, 2018 | 7.717 | 7.927 | 7.567 | 7.592 | 266,654 | -0.03(-0.33%) |
Dec 06, 2018 | 7.726 | 7.726 | 7.371 | 7.617 | 442,042 | -0.22(-2.78%) |
Dec 04, 2018 | 8.077 | 8.103 | 7.784 | 7.835 | 307,035 | -0.22(-2.70%) |