Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.624 | 7.651 | 7.553 | 7.630 | 1,769,995 | +0.01(+0.07%) |
Feb 27, 2019 | 7.641 | 7.651 | 7.586 | 7.624 | 1,693,679 | -0.01(-0.14%) |
Feb 26, 2019 | 7.651 | 7.651 | 7.548 | 7.635 | 2,061,748 | -0.02(-0.21%) |
Feb 25, 2019 | 7.608 | 7.722 | 7.526 | 7.651 | 2,408,624 | +0.07(+0.93%) |
Feb 22, 2019 | 7.264 | 7.624 | 7.194 | 7.581 | 3,271,177 | +0.40(+5.54%) |
Feb 21, 2019 | 7.183 | 7.210 | 7.172 | 7.183 | 1,116,938 | +0.03(+0.38%) |
Feb 20, 2019 | 7.123 | 7.166 | 7.123 | 7.155 | 760,907 | +0.05(+0.69%) |
Feb 19, 2019 | 7.057 | 7.112 | 7.046 | 7.106 | 906,925 | +0.05(+0.77%) |
Feb 15, 2019 | 7.041 | 7.074 | 7.030 | 7.052 | 900,963 | +0.03(+0.39%) |
Feb 14, 2019 | 7.057 | 7.085 | 7.008 | 7.025 | 821,697 | -0.04(-0.62%) |
Feb 13, 2019 | 7.068 | 7.106 | 7.036 | 7.068 | 713,124 | +0.00(+0.00%) |
Feb 12, 2019 | 7.057 | 7.096 | 7.036 | 7.068 | 844,702 | +0.02(+0.23%) |
Feb 11, 2019 | 7.123 | 7.172 | 7.030 | 7.052 | 1,292,233 | -0.06(-0.84%) |
Feb 08, 2019 | 7.046 | 7.128 | 7.046 | 7.112 | 675,814 | +0.04(+0.62%) |
Feb 07, 2019 | 7.112 | 7.134 | 6.997 | 7.068 | 971,673 | -0.06(-0.84%) |
Feb 06, 2019 | 7.221 | 7.232 | 7.112 | 7.128 | 958,447 | -0.08(-1.06%) |
Feb 05, 2019 | 7.166 | 7.205 | 7.145 | 7.205 | 813,293 | +0.06(+0.84%) |
Feb 04, 2019 | 7.085 | 7.194 | 7.076 | 7.145 | 1,014,716 | +0.07(+0.92%) |
Feb 01, 2019 | 7.161 | 7.188 | 7.052 | 7.079 | 854,172 | -0.08(-1.14%) |
Jan 31, 2019 | 7.052 | 7.161 | 7.046 | 7.161 | 1,169,507 | +0.09(+1.31%) |
Jan 30, 2019 | 6.970 | 7.079 | 6.959 | 7.068 | 918,285 | +0.11(+1.65%) |
Jan 29, 2019 | 6.954 | 7.008 | 6.937 | 6.954 | 641,717 | +0.00(+0.00%) |
Jan 28, 2019 | 6.905 | 6.968 | 6.888 | 6.954 | 690,316 | +0.04(+0.63%) |
Jan 25, 2019 | 6.910 | 6.927 | 6.842 | 6.910 | 886,834 | +0.01(+0.16%) |
Jan 24, 2019 | 6.807 | 6.910 | 6.801 | 6.899 | 976,094 | +0.10(+1.44%) |
Jan 23, 2019 | 6.785 | 6.812 | 6.758 | 6.801 | 647,758 | +0.04(+0.56%) |
Jan 22, 2019 | 6.785 | 6.807 | 6.736 | 6.763 | 1,423,623 | -0.01(-0.08%) |
Jan 18, 2019 | 6.741 | 6.779 | 6.714 | 6.769 | 568,102 | +0.06(+0.89%) |
Jan 17, 2019 | 6.627 | 6.725 | 6.600 | 6.709 | 680,328 | +0.04(+0.65%) |
Jan 16, 2019 | 6.545 | 6.698 | 6.545 | 6.665 | 948,290 | +0.12(+1.83%) |
Jan 15, 2019 | 6.540 | 6.572 | 6.502 | 6.545 | 512,343 | +0.00(+0.00%) |
Jan 14, 2019 | 6.638 | 6.692 | 6.529 | 6.545 | 887,726 | -0.09(-1.40%) |
Jan 11, 2019 | 6.589 | 6.649 | 6.567 | 6.638 | 556,175 | +0.02(+0.33%) |
Jan 10, 2019 | 6.551 | 6.687 | 6.545 | 6.616 | 583,004 | +0.06(+0.91%) |
Jan 09, 2019 | 6.621 | 6.654 | 6.545 | 6.556 | 765,310 | -0.06(-0.91%) |
Jan 08, 2019 | 6.572 | 6.632 | 6.556 | 6.616 | 965,693 | +0.07(+1.00%) |
Jan 07, 2019 | 6.371 | 6.556 | 6.354 | 6.551 | 976,529 | +0.19(+2.91%) |
Jan 04, 2019 | 6.229 | 6.376 | 6.229 | 6.365 | 984,270 | +0.17(+2.82%) |
Jan 03, 2019 | 6.109 | 6.251 | 6.109 | 6.191 | 844,419 | +0.07(+1.16%) |
Jan 02, 2019 | 6.000 | 6.180 | 5.967 | 6.120 | 697,727 | +0.10(+1.63%) |
Dec 31, 2018 | 6.142 | 6.164 | 5.913 | 6.022 | 2,138,275 | -0.12(-1.95%) |
Dec 28, 2018 | 6.131 | 6.196 | 6.120 | 6.142 | 1,003,354 | +0.02(+0.36%) |
Dec 27, 2018 | 6.022 | 6.125 | 5.967 | 6.120 | 1,222,782 | +0.03(+0.54%) |
Dec 26, 2018 | 5.978 | 6.087 | 5.946 | 6.087 | 1,436,670 | +0.11(+1.82%) |
Dec 24, 2018 | 5.880 | 6.027 | 5.831 | 5.978 | 1,293,461 | +0.10(+1.67%) |
Dec 21, 2018 | 5.777 | 5.916 | 5.760 | 5.880 | 2,113,686 | +0.09(+1.51%) |
Dec 20, 2018 | 6.038 | 6.071 | 5.782 | 5.793 | 2,100,675 | -0.26(-4.23%) |
Dec 19, 2018 | 5.984 | 6.169 | 5.984 | 6.049 | 1,842,513 | +0.07(+1.19%) |
Dec 18, 2018 | 6.049 | 6.158 | 5.929 | 5.978 | 1,751,625 | +0.08(+1.29%) |
Dec 17, 2018 | 6.175 | 6.202 | 5.875 | 5.902 | 2,550,035 | -0.29(-4.67%) |
Dec 14, 2018 | 6.234 | 6.240 | 6.180 | 6.191 | 1,063,540 | -0.07(-1.13%) |
Dec 13, 2018 | 6.333 | 6.354 | 6.245 | 6.262 | 1,037,585 | -0.08(-1.29%) |
Dec 12, 2018 | 6.398 | 6.409 | 6.338 | 6.343 | 840,652 | -0.01(-0.17%) |
Dec 11, 2018 | 6.420 | 6.436 | 6.327 | 6.354 | 855,900 | -0.01(-0.17%) |
Dec 10, 2018 | 6.436 | 6.452 | 6.305 | 6.365 | 1,107,989 | -0.07(-1.02%) |
Dec 07, 2018 | 6.431 | 6.485 | 6.414 | 6.431 | 1,008,308 | +0.00(+0.00%) |
Dec 06, 2018 | 6.442 | 6.491 | 6.333 | 6.431 | 1,543,310 | -0.10(-1.50%) |
Dec 04, 2018 | 6.649 | 6.670 | 6.529 | 6.529 | 1,112,167 | -0.13(-1.88%) |