Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.802 | 7.837 | 7.754 | 7.782 | 1,032,073 | +0.05(+0.71%) |
Feb 27, 2019 | 7.692 | 7.761 | 7.679 | 7.727 | 574,642 | +0.02(+0.22%) |
Feb 26, 2019 | 7.723 | 7.737 | 7.689 | 7.710 | 680,464 | -0.01(-0.18%) |
Feb 25, 2019 | 7.723 | 7.751 | 7.717 | 7.723 | 391,129 | +0.01(+0.09%) |
Feb 22, 2019 | 7.710 | 7.744 | 7.693 | 7.717 | 450,633 | +0.01(+0.09%) |
Feb 21, 2019 | 7.689 | 7.713 | 7.669 | 7.710 | 335,744 | +0.00(+0.00%) |
Feb 20, 2019 | 7.689 | 7.723 | 7.676 | 7.710 | 421,063 | +0.01(+0.18%) |
Feb 19, 2019 | 7.669 | 7.723 | 7.669 | 7.696 | 586,959 | +0.03(+0.45%) |
Feb 15, 2019 | 7.669 | 7.703 | 7.655 | 7.662 | 334,024 | -0.01(-0.09%) |
Feb 14, 2019 | 7.655 | 7.689 | 7.648 | 7.669 | 360,356 | +0.03(+0.45%) |
Feb 13, 2019 | 7.676 | 7.689 | 7.608 | 7.634 | 505,186 | -0.04(-0.53%) |
Feb 12, 2019 | 7.696 | 7.737 | 7.662 | 7.676 | 546,885 | -0.04(-0.53%) |
Feb 11, 2019 | 7.676 | 7.717 | 7.676 | 7.717 | 567,175 | +0.05(+0.62%) |
Feb 08, 2019 | 7.641 | 7.682 | 7.614 | 7.669 | 442,294 | +0.02(+0.27%) |
Feb 07, 2019 | 7.593 | 7.648 | 7.593 | 7.648 | 409,943 | +0.02(+0.27%) |
Feb 06, 2019 | 7.621 | 7.634 | 7.593 | 7.628 | 396,670 | +0.01(+0.09%) |
Feb 05, 2019 | 7.600 | 7.621 | 7.559 | 7.621 | 381,098 | +0.03(+0.45%) |
Feb 04, 2019 | 7.580 | 7.621 | 7.552 | 7.587 | 538,555 | +0.03(+0.36%) |
Feb 01, 2019 | 7.539 | 7.580 | 7.539 | 7.559 | 300,666 | -0.01(-0.09%) |
Jan 31, 2019 | 7.587 | 7.614 | 7.511 | 7.566 | 908,249 | +0.01(+0.09%) |
Jan 30, 2019 | 7.566 | 7.587 | 7.546 | 7.559 | 470,773 | +0.00(+0.05%) |
Jan 29, 2019 | 7.542 | 7.576 | 7.529 | 7.556 | 823,785 | +0.02(+0.27%) |
Jan 28, 2019 | 7.440 | 7.563 | 7.440 | 7.536 | 1,013,941 | +0.07(+0.91%) |
Jan 25, 2019 | 7.474 | 7.495 | 7.440 | 7.468 | 570,283 | +0.00(+0.00%) |
Jan 24, 2019 | 7.440 | 7.474 | 7.406 | 7.468 | 518,847 | +0.03(+0.46%) |
Jan 23, 2019 | 7.488 | 7.508 | 7.406 | 7.434 | 634,091 | -0.05(-0.64%) |
Jan 22, 2019 | 7.474 | 7.495 | 7.447 | 7.481 | 583,397 | +0.01(+0.18%) |
Jan 18, 2019 | 7.454 | 7.488 | 7.447 | 7.468 | 496,109 | +0.00(+0.00%) |
Jan 17, 2019 | 7.406 | 7.488 | 7.400 | 7.468 | 731,452 | +0.06(+0.83%) |
Jan 16, 2019 | 7.406 | 7.427 | 7.379 | 7.406 | 429,447 | +0.00(+0.00%) |
Jan 15, 2019 | 7.372 | 7.447 | 7.372 | 7.406 | 564,015 | +0.00(+0.00%) |
Jan 14, 2019 | 7.413 | 7.434 | 7.311 | 7.406 | 729,718 | -0.01(-0.09%) |
Jan 11, 2019 | 7.427 | 7.495 | 7.386 | 7.413 | 588,385 | -0.04(-0.55%) |
Jan 10, 2019 | 7.420 | 7.461 | 7.386 | 7.454 | 693,629 | +0.01(+0.18%) |
Jan 09, 2019 | 7.413 | 7.454 | 7.366 | 7.440 | 733,125 | +0.07(+1.01%) |
Jan 08, 2019 | 7.284 | 7.393 | 7.284 | 7.366 | 699,233 | +0.11(+1.50%) |
Jan 07, 2019 | 7.216 | 7.284 | 7.169 | 7.257 | 824,828 | +0.08(+1.14%) |
Jan 04, 2019 | 7.087 | 7.175 | 7.077 | 7.175 | 551,445 | +0.12(+1.64%) |
Jan 03, 2019 | 7.060 | 7.179 | 7.033 | 7.060 | 731,371 | -0.02(-0.29%) |
Jan 02, 2019 | 7.046 | 7.141 | 6.978 | 7.080 | 626,721 | +0.01(+0.19%) |
Dec 31, 2018 | 7.135 | 7.230 | 7.012 | 7.067 | 1,061,389 | -0.02(-0.29%) |
Dec 28, 2018 | 7.135 | 7.196 | 7.039 | 7.087 | 885,374 | -0.01(-0.14%) |
Dec 27, 2018 | 7.090 | 7.111 | 6.935 | 7.097 | 689,869 | +0.05(+0.77%) |
Dec 26, 2018 | 6.854 | 7.117 | 6.773 | 7.043 | 1,368,217 | +0.26(+3.78%) |
Dec 24, 2018 | 7.003 | 7.023 | 6.753 | 6.787 | 1,046,522 | -0.22(-3.18%) |
Dec 21, 2018 | 6.901 | 7.178 | 6.820 | 7.009 | 1,272,056 | +0.05(+0.68%) |
Dec 20, 2018 | 7.347 | 7.374 | 6.888 | 6.962 | 3,003,554 | -0.39(-5.33%) |
Dec 19, 2018 | 7.313 | 7.397 | 7.307 | 7.354 | 851,705 | +0.04(+0.55%) |
Dec 18, 2018 | 7.381 | 7.390 | 7.293 | 7.313 | 1,194,682 | -0.09(-1.28%) |
Dec 17, 2018 | 7.428 | 7.443 | 7.381 | 7.408 | 886,939 | -0.05(-0.63%) |
Dec 14, 2018 | 7.442 | 7.482 | 7.442 | 7.455 | 498,604 | +0.00(+0.00%) |
Dec 13, 2018 | 7.442 | 7.475 | 7.421 | 7.455 | 573,571 | +0.05(+0.73%) |
Dec 12, 2018 | 7.455 | 7.462 | 7.401 | 7.401 | 434,776 | -0.06(-0.81%) |
Dec 11, 2018 | 7.448 | 7.462 | 7.424 | 7.462 | 621,425 | +0.05(+0.73%) |
Dec 10, 2018 | 7.442 | 7.442 | 7.377 | 7.408 | 679,765 | -0.01(-0.09%) |
Dec 07, 2018 | 7.394 | 7.435 | 7.381 | 7.415 | 390,946 | +0.05(+0.64%) |
Dec 06, 2018 | 7.428 | 7.442 | 7.354 | 7.367 | 968,495 | -0.07(-0.91%) |
Dec 04, 2018 | 7.455 | 7.475 | 7.428 | 7.435 | 571,018 | -0.02(-0.27%) |