Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.016 | 8.256 | 7.882 | 7.949 | 1,132,025 | +0.14(+1.84%) |
Feb 27, 2019 | 7.806 | 7.863 | 7.748 | 7.806 | 520,708 | -0.01(-0.12%) |
Feb 26, 2019 | 7.815 | 7.964 | 7.806 | 7.815 | 413,858 | -0.05(-0.61%) |
Feb 25, 2019 | 7.911 | 7.978 | 7.844 | 7.863 | 809,296 | +0.02(+0.24%) |
Feb 22, 2019 | 7.844 | 7.882 | 7.772 | 7.844 | 489,377 | +0.04(+0.49%) |
Feb 21, 2019 | 7.921 | 7.959 | 7.758 | 7.806 | 320,770 | -0.11(-1.33%) |
Feb 20, 2019 | 7.710 | 7.921 | 7.710 | 7.911 | 537,747 | +0.16(+2.10%) |
Feb 19, 2019 | 7.576 | 7.777 | 7.566 | 7.748 | 415,599 | +0.11(+1.51%) |
Feb 15, 2019 | 7.605 | 7.695 | 7.585 | 7.633 | 734,849 | +0.05(+0.63%) |
Feb 14, 2019 | 7.537 | 7.605 | 7.413 | 7.585 | 710,578 | +0.02(+0.25%) |
Feb 13, 2019 | 7.537 | 7.595 | 7.509 | 7.566 | 457,511 | +0.03(+0.38%) |
Feb 12, 2019 | 7.432 | 7.537 | 7.384 | 7.537 | 405,449 | +0.17(+2.34%) |
Feb 11, 2019 | 7.288 | 7.403 | 7.250 | 7.365 | 427,135 | +0.11(+1.59%) |
Feb 08, 2019 | 7.183 | 7.298 | 7.154 | 7.250 | 595,355 | -0.01(-0.13%) |
Feb 07, 2019 | 7.375 | 7.413 | 7.212 | 7.260 | 481,297 | -0.15(-2.07%) |
Feb 06, 2019 | 7.384 | 7.432 | 7.355 | 7.413 | 473,458 | +0.01(+0.13%) |
Feb 05, 2019 | 7.470 | 7.509 | 7.365 | 7.403 | 682,332 | -0.07(-0.90%) |
Feb 04, 2019 | 7.432 | 7.490 | 7.413 | 7.470 | 692,825 | +0.01(+0.13%) |
Feb 01, 2019 | 7.605 | 7.643 | 7.413 | 7.461 | 803,343 | -0.11(-1.52%) |
Jan 31, 2019 | 7.528 | 7.595 | 7.518 | 7.576 | 707,181 | +0.03(+0.38%) |
Jan 30, 2019 | 7.423 | 7.585 | 7.293 | 7.547 | 607,721 | +0.13(+1.81%) |
Jan 29, 2019 | 7.413 | 7.461 | 7.327 | 7.413 | 458,684 | +0.02(+0.26%) |
Jan 28, 2019 | 7.365 | 7.494 | 7.336 | 7.394 | 582,026 | -0.06(-0.77%) |
Jan 25, 2019 | 7.442 | 7.518 | 7.403 | 7.451 | 485,096 | +0.05(+0.65%) |
Jan 24, 2019 | 7.279 | 7.479 | 7.260 | 7.403 | 775,393 | +0.13(+1.84%) |
Jan 23, 2019 | 7.355 | 7.413 | 7.174 | 7.269 | 795,620 | -0.07(-0.91%) |
Jan 22, 2019 | 7.451 | 7.490 | 7.327 | 7.336 | 1,058,324 | -0.13(-1.79%) |
Jan 18, 2019 | 7.499 | 7.566 | 7.451 | 7.470 | 438,842 | -0.03(-0.38%) |
Jan 17, 2019 | 7.375 | 7.518 | 7.355 | 7.499 | 308,539 | +0.11(+1.56%) |
Jan 16, 2019 | 7.260 | 7.480 | 7.183 | 7.384 | 908,930 | +0.16(+2.25%) |
Jan 15, 2019 | 7.212 | 7.308 | 7.135 | 7.221 | 569,458 | +0.02(+0.27%) |
Jan 14, 2019 | 7.183 | 7.279 | 7.154 | 7.202 | 613,410 | -0.05(-0.66%) |
Jan 11, 2019 | 7.202 | 7.288 | 7.169 | 7.250 | 599,427 | -0.02(-0.26%) |
Jan 10, 2019 | 7.097 | 7.279 | 7.039 | 7.269 | 1,391,436 | +0.17(+2.43%) |
Jan 09, 2019 | 6.848 | 7.097 | 6.848 | 7.097 | 1,240,380 | +0.30(+4.37%) |
Jan 08, 2019 | 6.972 | 7.039 | 6.762 | 6.800 | 1,157,913 | -0.12(-1.80%) |
Jan 07, 2019 | 6.743 | 6.963 | 6.647 | 6.925 | 1,388,361 | +0.13(+1.97%) |
Jan 04, 2019 | 6.685 | 6.819 | 6.608 | 6.790 | 2,071,320 | +0.23(+3.50%) |
Jan 03, 2019 | 6.513 | 6.829 | 6.513 | 6.561 | 3,194,700 | +0.03(+0.44%) |
Jan 02, 2019 | 6.350 | 6.608 | 6.292 | 6.532 | 3,328,668 | +0.15(+2.40%) |
Dec 31, 2018 | 6.417 | 6.532 | 6.312 | 6.379 | 1,089,432 | -0.02(-0.30%) |
Dec 28, 2018 | 6.283 | 6.570 | 6.283 | 6.398 | 2,106,193 | +0.11(+1.83%) |
Dec 27, 2018 | 5.852 | 6.292 | 5.852 | 6.283 | 1,194,696 | +0.32(+5.30%) |
Dec 26, 2018 | 5.833 | 5.976 | 5.679 | 5.967 | 2,102,286 | +0.13(+2.30%) |
Dec 24, 2018 | 5.909 | 5.986 | 5.814 | 5.833 | 1,293,139 | -0.14(-2.40%) |
Dec 21, 2018 | 6.168 | 6.187 | 5.943 | 5.976 | 2,620,421 | -0.20(-3.26%) |
Dec 20, 2018 | 6.168 | 6.331 | 6.082 | 6.177 | 1,505,041 | +0.07(+1.10%) |
Dec 19, 2018 | 6.379 | 6.417 | 6.082 | 6.110 | 1,620,535 | -0.24(-3.77%) |
Dec 18, 2018 | 6.292 | 6.455 | 6.292 | 6.350 | 853,231 | +0.08(+1.22%) |
Dec 17, 2018 | 6.302 | 6.474 | 6.273 | 6.273 | 1,093,348 | -0.04(-0.61%) |
Dec 14, 2018 | 6.273 | 6.417 | 6.273 | 6.312 | 1,266,201 | -0.02(-0.30%) |
Dec 13, 2018 | 6.417 | 6.474 | 6.292 | 6.331 | 938,239 | -0.09(-1.34%) |
Dec 12, 2018 | 6.388 | 6.484 | 6.331 | 6.417 | 1,265,495 | +0.13(+2.13%) |
Dec 11, 2018 | 6.570 | 6.589 | 6.273 | 6.283 | 906,919 | -0.19(-2.96%) |
Dec 10, 2018 | 6.618 | 6.647 | 6.273 | 6.474 | 1,300,315 | -0.16(-2.45%) |
Dec 07, 2018 | 6.848 | 6.934 | 6.589 | 6.637 | 960,588 | -0.21(-3.08%) |
Dec 06, 2018 | 7.164 | 7.183 | 6.771 | 6.848 | 1,041,068 | -0.39(-5.42%) |
Dec 04, 2018 | 7.605 | 7.624 | 7.221 | 7.241 | 852,208 | -0.35(-4.67%) |