Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.418 | 7.428 | 7.319 | 7.369 | 1,028,981 | -0.05(-0.70%) |
Feb 27, 2019 | 7.610 | 7.610 | 7.359 | 7.420 | 1,298,995 | +0.06(+0.84%) |
Feb 26, 2019 | 7.418 | 7.438 | 7.344 | 7.359 | 509,532 | -0.06(-0.80%) |
Feb 25, 2019 | 7.516 | 7.516 | 7.373 | 7.418 | 392,641 | -0.08(-1.05%) |
Feb 22, 2019 | 7.383 | 7.516 | 7.334 | 7.497 | 832,860 | +0.12(+1.60%) |
Feb 21, 2019 | 7.413 | 7.413 | 7.354 | 7.378 | 383,444 | -0.01(-0.20%) |
Feb 20, 2019 | 7.314 | 7.403 | 7.314 | 7.393 | 511,175 | +0.06(+0.87%) |
Feb 19, 2019 | 7.359 | 7.378 | 7.304 | 7.329 | 345,971 | -0.02(-0.34%) |
Feb 15, 2019 | 7.329 | 7.433 | 7.329 | 7.354 | 275,929 | +0.03(+0.40%) |
Feb 14, 2019 | 7.290 | 7.398 | 7.280 | 7.324 | 626,433 | +0.01(+0.13%) |
Feb 13, 2019 | 7.275 | 7.359 | 7.275 | 7.314 | 396,038 | +0.05(+0.75%) |
Feb 12, 2019 | 7.413 | 7.472 | 7.196 | 7.260 | 1,766,056 | -0.13(-1.80%) |
Feb 11, 2019 | 7.378 | 7.433 | 7.354 | 7.393 | 825,623 | +0.02(+0.27%) |
Feb 08, 2019 | 7.319 | 7.403 | 7.265 | 7.373 | 574,785 | +0.02(+0.34%) |
Feb 07, 2019 | 7.369 | 7.413 | 7.304 | 7.349 | 420,167 | -0.04(-0.60%) |
Feb 06, 2019 | 7.472 | 7.492 | 7.369 | 7.393 | 760,220 | -0.10(-1.32%) |
Feb 05, 2019 | 7.428 | 7.492 | 7.396 | 7.492 | 735,419 | +0.05(+0.73%) |
Feb 04, 2019 | 7.344 | 7.442 | 7.314 | 7.438 | 524,901 | +0.11(+1.48%) |
Feb 01, 2019 | 7.369 | 7.393 | 7.270 | 7.329 | 851,932 | -0.03(-0.47%) |
Jan 31, 2019 | 7.290 | 7.369 | 7.253 | 7.364 | 757,574 | +0.05(+0.74%) |
Jan 30, 2019 | 7.275 | 7.319 | 7.201 | 7.309 | 640,927 | +0.08(+1.09%) |
Jan 29, 2019 | 7.265 | 7.290 | 7.181 | 7.231 | 340,417 | -0.02(-0.27%) |
Jan 28, 2019 | 7.280 | 7.295 | 7.201 | 7.250 | 406,563 | -0.04(-0.54%) |
Jan 25, 2019 | 7.201 | 7.295 | 7.191 | 7.290 | 536,033 | +0.09(+1.30%) |
Jan 24, 2019 | 7.107 | 7.255 | 7.083 | 7.196 | 450,970 | +0.10(+1.39%) |
Jan 23, 2019 | 7.127 | 7.181 | 7.068 | 7.097 | 300,645 | -0.02(-0.28%) |
Jan 22, 2019 | 7.221 | 7.245 | 7.088 | 7.117 | 390,391 | -0.12(-1.70%) |
Jan 18, 2019 | 7.191 | 7.285 | 7.162 | 7.240 | 567,278 | +0.07(+1.03%) |
Jan 17, 2019 | 7.245 | 7.245 | 7.132 | 7.166 | 359,404 | +0.01(+0.21%) |
Jan 16, 2019 | 7.221 | 7.221 | 7.142 | 7.152 | 562,275 | +0.00(+0.07%) |
Jan 15, 2019 | 7.127 | 7.221 | 7.127 | 7.147 | 505,131 | +0.02(+0.28%) |
Jan 14, 2019 | 7.102 | 7.206 | 7.038 | 7.127 | 414,486 | +0.03(+0.49%) |
Jan 11, 2019 | 7.009 | 7.132 | 6.989 | 7.093 | 414,503 | +0.06(+0.84%) |
Jan 10, 2019 | 7.009 | 7.088 | 6.994 | 7.033 | 287,918 | +0.01(+0.14%) |
Jan 09, 2019 | 7.102 | 7.107 | 6.925 | 7.024 | 679,354 | -0.04(-0.63%) |
Jan 08, 2019 | 7.053 | 7.132 | 6.994 | 7.068 | 1,022,621 | +0.04(+0.56%) |
Jan 07, 2019 | 6.738 | 7.093 | 6.738 | 7.028 | 659,029 | +0.30(+4.47%) |
Jan 04, 2019 | 6.555 | 6.821 | 6.555 | 6.728 | 686,577 | +0.24(+3.64%) |
Jan 03, 2019 | 6.324 | 6.639 | 6.324 | 6.491 | 1,015,094 | +0.18(+2.81%) |
Jan 02, 2019 | 6.082 | 6.427 | 6.038 | 6.314 | 772,351 | +0.20(+3.31%) |
Dec 31, 2018 | 6.186 | 6.284 | 6.008 | 6.112 | 2,309,084 | -0.17(-2.67%) |
Dec 28, 2018 | 6.353 | 6.427 | 6.245 | 6.279 | 1,547,234 | -0.09(-1.47%) |
Dec 27, 2018 | 6.289 | 6.383 | 6.215 | 6.373 | 1,578,302 | +0.11(+1.73%) |
Dec 26, 2018 | 6.184 | 6.302 | 6.151 | 6.264 | 1,118,865 | +0.13(+2.15%) |
Dec 24, 2018 | 6.114 | 6.184 | 6.014 | 6.132 | 618,793 | +0.02(+0.39%) |
Dec 21, 2018 | 6.081 | 6.165 | 5.963 | 6.109 | 1,195,402 | +0.06(+0.94%) |
Dec 20, 2018 | 6.331 | 6.415 | 5.981 | 6.052 | 911,600 | -0.29(-4.54%) |
Dec 19, 2018 | 6.406 | 6.420 | 6.288 | 6.340 | 1,505,087 | -0.07(-1.03%) |
Dec 18, 2018 | 6.298 | 6.463 | 6.298 | 6.406 | 831,481 | +0.15(+2.41%) |
Dec 17, 2018 | 6.481 | 6.548 | 6.227 | 6.255 | 1,345,061 | -0.27(-4.19%) |
Dec 14, 2018 | 6.557 | 6.656 | 6.505 | 6.529 | 788,172 | -0.19(-2.88%) |
Dec 13, 2018 | 6.713 | 6.746 | 6.566 | 6.722 | 1,200,854 | +0.02(+0.35%) |
Dec 12, 2018 | 6.736 | 6.845 | 6.684 | 6.698 | 734,300 | -0.00(-0.07%) |
Dec 11, 2018 | 6.802 | 6.897 | 6.698 | 6.703 | 1,122,206 | -0.10(-1.46%) |
Dec 10, 2018 | 7.005 | 7.033 | 6.755 | 6.802 | 1,544,358 | -0.16(-2.24%) |
Dec 07, 2018 | 7.095 | 7.107 | 6.930 | 6.958 | 1,113,150 | -0.10(-1.40%) |
Dec 06, 2018 | 7.142 | 7.170 | 7.015 | 7.057 | 646,931 | -0.17(-2.29%) |
Dec 04, 2018 | 7.335 | 7.335 | 7.180 | 7.222 | 373,099 | -0.16(-2.11%) |