Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.993 | 8.231 | 7.859 | 7.926 | 1,135,400 | +0.14(+1.84%) |
Feb 27, 2019 | 7.782 | 7.840 | 7.725 | 7.782 | 522,261 | -0.01(-0.12%) |
Feb 26, 2019 | 7.792 | 7.940 | 7.782 | 7.792 | 415,092 | -0.05(-0.61%) |
Feb 25, 2019 | 7.887 | 7.954 | 7.821 | 7.840 | 811,709 | +0.02(+0.24%) |
Feb 22, 2019 | 7.821 | 7.859 | 7.749 | 7.821 | 490,836 | +0.04(+0.49%) |
Feb 21, 2019 | 7.897 | 7.935 | 7.735 | 7.782 | 321,726 | -0.11(-1.33%) |
Feb 20, 2019 | 7.687 | 7.897 | 7.687 | 7.887 | 539,350 | +0.16(+2.10%) |
Feb 19, 2019 | 7.553 | 7.754 | 7.544 | 7.725 | 416,838 | +0.11(+1.51%) |
Feb 15, 2019 | 7.582 | 7.673 | 7.563 | 7.611 | 737,040 | +0.05(+0.63%) |
Feb 14, 2019 | 7.515 | 7.582 | 7.391 | 7.563 | 712,696 | +0.02(+0.25%) |
Feb 13, 2019 | 7.515 | 7.572 | 7.486 | 7.544 | 458,875 | +0.03(+0.38%) |
Feb 12, 2019 | 7.410 | 7.515 | 7.362 | 7.515 | 406,658 | +0.17(+2.34%) |
Feb 11, 2019 | 7.267 | 7.381 | 7.229 | 7.343 | 428,409 | +0.11(+1.59%) |
Feb 08, 2019 | 7.162 | 7.276 | 7.133 | 7.229 | 597,130 | -0.01(-0.13%) |
Feb 07, 2019 | 7.353 | 7.391 | 7.190 | 7.238 | 482,732 | -0.15(-2.07%) |
Feb 06, 2019 | 7.362 | 7.410 | 7.334 | 7.391 | 474,869 | +0.01(+0.13%) |
Feb 05, 2019 | 7.448 | 7.486 | 7.343 | 7.381 | 684,367 | -0.07(-0.90%) |
Feb 04, 2019 | 7.410 | 7.467 | 7.391 | 7.448 | 694,890 | +0.01(+0.13%) |
Feb 01, 2019 | 7.582 | 7.620 | 7.391 | 7.439 | 805,738 | -0.11(-1.52%) |
Jan 31, 2019 | 7.506 | 7.572 | 7.496 | 7.553 | 709,290 | +0.03(+0.38%) |
Jan 30, 2019 | 7.400 | 7.563 | 7.272 | 7.525 | 609,532 | +0.13(+1.81%) |
Jan 29, 2019 | 7.391 | 7.439 | 7.305 | 7.391 | 460,052 | +0.02(+0.26%) |
Jan 28, 2019 | 7.343 | 7.472 | 7.315 | 7.372 | 583,761 | -0.06(-0.77%) |
Jan 25, 2019 | 7.420 | 7.496 | 7.381 | 7.429 | 486,543 | +0.05(+0.65%) |
Jan 24, 2019 | 7.257 | 7.457 | 7.238 | 7.381 | 777,705 | +0.13(+1.84%) |
Jan 23, 2019 | 7.334 | 7.391 | 7.152 | 7.248 | 797,992 | -0.07(-0.91%) |
Jan 22, 2019 | 7.429 | 7.467 | 7.305 | 7.315 | 1,061,479 | -0.13(-1.79%) |
Jan 18, 2019 | 7.477 | 7.544 | 7.429 | 7.448 | 440,150 | -0.03(-0.38%) |
Jan 17, 2019 | 7.353 | 7.496 | 7.334 | 7.477 | 309,459 | +0.11(+1.56%) |
Jan 16, 2019 | 7.238 | 7.458 | 7.162 | 7.362 | 911,640 | +0.16(+2.25%) |
Jan 15, 2019 | 7.190 | 7.286 | 7.114 | 7.200 | 571,156 | +0.02(+0.27%) |
Jan 14, 2019 | 7.162 | 7.257 | 7.133 | 7.181 | 615,239 | -0.05(-0.66%) |
Jan 11, 2019 | 7.181 | 7.267 | 7.147 | 7.229 | 601,214 | -0.02(-0.26%) |
Jan 10, 2019 | 7.076 | 7.257 | 7.019 | 7.248 | 1,395,584 | +0.17(+2.43%) |
Jan 09, 2019 | 6.828 | 7.076 | 6.828 | 7.076 | 1,244,078 | +0.30(+4.37%) |
Jan 08, 2019 | 6.952 | 7.019 | 6.742 | 6.780 | 1,161,365 | -0.12(-1.80%) |
Jan 07, 2019 | 6.723 | 6.942 | 6.627 | 6.904 | 1,392,500 | +0.13(+1.97%) |
Jan 04, 2019 | 6.665 | 6.799 | 6.589 | 6.770 | 2,077,495 | +0.23(+3.50%) |
Jan 03, 2019 | 6.493 | 6.808 | 6.493 | 6.541 | 3,204,224 | +0.03(+0.44%) |
Jan 02, 2019 | 6.331 | 6.589 | 6.274 | 6.512 | 3,338,591 | +0.15(+2.40%) |
Dec 31, 2018 | 6.398 | 6.512 | 6.293 | 6.360 | 1,092,679 | -0.02(-0.30%) |
Dec 28, 2018 | 6.264 | 6.551 | 6.264 | 6.379 | 2,112,472 | +0.11(+1.83%) |
Dec 27, 2018 | 5.834 | 6.274 | 5.834 | 6.264 | 1,198,258 | +0.32(+5.30%) |
Dec 26, 2018 | 5.815 | 5.959 | 5.663 | 5.949 | 2,108,553 | +0.13(+2.30%) |
Dec 24, 2018 | 5.892 | 5.968 | 5.796 | 5.815 | 1,296,994 | -0.14(-2.40%) |
Dec 21, 2018 | 6.150 | 6.169 | 5.925 | 5.959 | 2,628,233 | -0.20(-3.26%) |
Dec 20, 2018 | 6.150 | 6.312 | 6.064 | 6.159 | 1,509,527 | +0.07(+1.10%) |
Dec 19, 2018 | 6.360 | 6.398 | 6.064 | 6.092 | 1,625,366 | -0.24(-3.77%) |
Dec 18, 2018 | 6.274 | 6.436 | 6.274 | 6.331 | 855,775 | +0.08(+1.22%) |
Dec 17, 2018 | 6.283 | 6.455 | 6.255 | 6.255 | 1,096,608 | -0.04(-0.61%) |
Dec 14, 2018 | 6.255 | 6.398 | 6.255 | 6.293 | 1,269,976 | -0.02(-0.30%) |
Dec 13, 2018 | 6.398 | 6.455 | 6.274 | 6.312 | 941,036 | -0.09(-1.34%) |
Dec 12, 2018 | 6.369 | 6.465 | 6.312 | 6.398 | 1,269,268 | +0.13(+2.13%) |
Dec 11, 2018 | 6.551 | 6.570 | 6.255 | 6.264 | 909,623 | -0.19(-2.96%) |
Dec 10, 2018 | 6.598 | 6.627 | 6.255 | 6.455 | 1,304,192 | -0.16(-2.45%) |
Dec 07, 2018 | 6.828 | 6.913 | 6.570 | 6.617 | 963,451 | -0.21(-3.08%) |
Dec 06, 2018 | 7.143 | 7.162 | 6.751 | 6.828 | 1,044,172 | -0.39(-5.42%) |
Dec 04, 2018 | 7.582 | 7.601 | 7.200 | 7.219 | 854,749 | -0.35(-4.67%) |