Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.290 | 8.393 | 8.290 | 8.290 | 16,523 | +0.01(+0.06%) |
Feb 27, 2019 | 8.223 | 8.351 | 8.218 | 8.285 | 37,222 | +0.06(+0.75%) |
Feb 26, 2019 | 8.243 | 8.254 | 8.208 | 8.223 | 36,138 | -0.02(-0.19%) |
Feb 25, 2019 | 8.372 | 8.403 | 8.238 | 8.238 | 41,674 | -0.09(-1.11%) |
Feb 22, 2019 | 8.351 | 8.393 | 8.295 | 8.331 | 33,467 | -0.02(-0.18%) |
Feb 21, 2019 | 8.351 | 8.377 | 8.326 | 8.346 | 17,498 | -0.01(-0.12%) |
Feb 20, 2019 | 8.383 | 8.408 | 8.303 | 8.357 | 42,789 | +0.06(+0.74%) |
Feb 19, 2019 | 8.120 | 8.351 | 8.120 | 8.295 | 75,428 | +0.11(+1.38%) |
Feb 15, 2019 | 8.079 | 8.218 | 8.079 | 8.182 | 57,011 | +0.15(+1.92%) |
Feb 14, 2019 | 8.146 | 8.146 | 8.028 | 8.028 | 42,069 | -0.13(-1.64%) |
Feb 13, 2019 | 8.115 | 8.197 | 8.112 | 8.161 | 28,639 | +0.03(+0.32%) |
Feb 12, 2019 | 8.146 | 8.197 | 8.100 | 8.136 | 29,213 | +0.07(+0.89%) |
Feb 11, 2019 | 7.889 | 8.089 | 7.889 | 8.064 | 68,985 | +0.19(+2.35%) |
Feb 08, 2019 | 7.812 | 7.915 | 7.812 | 7.879 | 54,092 | +0.04(+0.52%) |
Feb 07, 2019 | 7.873 | 7.920 | 7.822 | 7.837 | 43,910 | +0.01(+0.07%) |
Feb 06, 2019 | 7.853 | 7.899 | 7.822 | 7.832 | 28,960 | -0.02(-0.26%) |
Feb 05, 2019 | 7.858 | 7.931 | 7.843 | 7.853 | 49,492 | +0.01(+0.13%) |
Feb 04, 2019 | 7.802 | 7.863 | 7.791 | 7.843 | 29,441 | +0.04(+0.46%) |
Feb 01, 2019 | 7.807 | 7.889 | 7.791 | 7.807 | 90,089 | +0.01(+0.07%) |
Jan 31, 2019 | 7.786 | 7.889 | 7.786 | 7.802 | 46,803 | +0.01(+0.13%) |
Jan 30, 2019 | 7.832 | 7.868 | 7.786 | 7.791 | 56,567 | +0.01(+0.07%) |
Jan 29, 2019 | 7.766 | 7.832 | 7.760 | 7.786 | 58,595 | +0.05(+0.66%) |
Jan 28, 2019 | 7.745 | 7.837 | 7.709 | 7.735 | 92,009 | -0.10(-1.31%) |
Jan 25, 2019 | 7.997 | 8.151 | 7.822 | 7.837 | 38,331 | -0.25(-3.05%) |
Jan 24, 2019 | 8.146 | 8.192 | 7.863 | 8.084 | 40,721 | -0.12(-1.44%) |
Jan 23, 2019 | 8.223 | 8.249 | 8.125 | 8.202 | 39,289 | -0.01(-0.13%) |
Jan 22, 2019 | 8.172 | 8.264 | 8.172 | 8.213 | 69,553 | -0.03(-0.37%) |
Jan 18, 2019 | 8.218 | 8.264 | 8.172 | 8.243 | 60,513 | +0.03(+0.38%) |
Jan 17, 2019 | 8.208 | 8.269 | 8.202 | 8.213 | 111,502 | +0.02(+0.19%) |
Jan 16, 2019 | 8.161 | 8.243 | 8.161 | 8.197 | 55,456 | +0.06(+0.76%) |
Jan 15, 2019 | 8.100 | 8.243 | 8.100 | 8.136 | 58,945 | +0.00(+0.00%) |
Jan 14, 2019 | 8.125 | 8.172 | 8.105 | 8.136 | 65,568 | -0.01(-0.13%) |
Jan 11, 2019 | 8.033 | 8.182 | 8.033 | 8.146 | 109,741 | +0.05(+0.57%) |
Jan 10, 2019 | 8.223 | 8.223 | 8.074 | 8.100 | 144,407 | -0.12(-1.50%) |
Jan 09, 2019 | 8.213 | 8.259 | 8.043 | 8.223 | 136,799 | -0.10(-1.23%) |
Jan 08, 2019 | 8.387 | 8.387 | 8.228 | 8.326 | 34,304 | +0.01(+0.06%) |
Jan 07, 2019 | 8.362 | 8.439 | 8.269 | 8.321 | 37,131 | -0.05(-0.55%) |
Jan 04, 2019 | 8.202 | 8.372 | 7.940 | 8.367 | 89,700 | +0.27(+3.30%) |
Jan 03, 2019 | 8.192 | 8.326 | 8.053 | 8.100 | 62,455 | -0.16(-1.99%) |
Jan 02, 2019 | 8.058 | 8.275 | 7.992 | 8.264 | 48,008 | +0.10(+1.20%) |
Dec 31, 2018 | 8.238 | 8.295 | 8.058 | 8.166 | 47,476 | -0.04(-0.44%) |
Dec 28, 2018 | 7.935 | 8.264 | 7.840 | 8.202 | 85,419 | +0.25(+3.10%) |
Dec 27, 2018 | 8.017 | 8.202 | 7.735 | 7.956 | 98,709 | -0.11(-1.40%) |
Dec 26, 2018 | 7.730 | 8.136 | 7.658 | 8.069 | 116,223 | +0.31(+3.97%) |
Dec 24, 2018 | 7.971 | 8.043 | 7.760 | 7.760 | 32,494 | -0.25(-3.08%) |
Dec 21, 2018 | 8.053 | 8.177 | 7.956 | 8.007 | 202,555 | -0.11(-1.39%) |
Dec 20, 2018 | 8.336 | 8.336 | 8.028 | 8.120 | 77,118 | -0.06(-0.69%) |
Dec 19, 2018 | 8.223 | 8.346 | 8.146 | 8.177 | 64,204 | -0.05(-0.62%) |
Dec 18, 2018 | 8.269 | 8.362 | 8.228 | 8.228 | 62,648 | -0.06(-0.68%) |
Dec 17, 2018 | 8.357 | 8.449 | 8.243 | 8.285 | 83,150 | -0.06(-0.68%) |
Dec 14, 2018 | 8.480 | 8.557 | 8.254 | 8.341 | 99,818 | -0.15(-1.81%) |
Dec 13, 2018 | 8.696 | 8.696 | 8.480 | 8.495 | 60,764 | -0.20(-2.31%) |
Dec 12, 2018 | 8.747 | 8.768 | 8.593 | 8.696 | 28,130 | +0.05(+0.59%) |
Dec 11, 2018 | 8.732 | 8.732 | 8.634 | 8.644 | 29,311 | -0.03(-0.30%) |
Dec 10, 2018 | 8.680 | 8.721 | 8.634 | 8.670 | 61,967 | +0.00(+0.00%) |
Dec 07, 2018 | 8.732 | 8.814 | 8.608 | 8.670 | 56,427 | -0.02(-0.24%) |
Dec 06, 2018 | 8.557 | 8.732 | 8.557 | 8.691 | 45,922 | +0.06(+0.65%) |
Dec 04, 2018 | 9.133 | 9.133 | 8.619 | 8.634 | 106,628 | -0.53(-5.78%) |