Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.353 | 7.405 | 7.308 | 7.368 | 43,693 | +0.02(+0.31%) |
Feb 27, 2019 | 7.226 | 7.368 | 7.226 | 7.345 | 53,280 | +0.10(+1.34%) |
Feb 26, 2019 | 7.270 | 7.308 | 7.240 | 7.248 | 47,680 | +0.02(+0.31%) |
Feb 25, 2019 | 7.240 | 7.285 | 7.211 | 7.226 | 62,064 | -0.01(-0.21%) |
Feb 22, 2019 | 7.315 | 7.345 | 7.233 | 7.240 | 27,540 | -0.06(-0.82%) |
Feb 21, 2019 | 7.263 | 7.338 | 7.263 | 7.300 | 43,188 | -0.01(-0.20%) |
Feb 20, 2019 | 7.293 | 7.330 | 7.285 | 7.315 | 76,057 | +0.01(+0.10%) |
Feb 19, 2019 | 7.248 | 7.338 | 7.166 | 7.308 | 59,898 | +0.06(+0.83%) |
Feb 15, 2019 | 6.994 | 7.270 | 6.994 | 7.248 | 139,173 | +0.25(+3.64%) |
Feb 14, 2019 | 6.994 | 7.046 | 6.971 | 6.994 | 51,567 | -0.04(-0.53%) |
Feb 13, 2019 | 7.039 | 7.051 | 7.005 | 7.031 | 65,255 | -0.01(-0.11%) |
Feb 12, 2019 | 6.971 | 7.076 | 6.971 | 7.039 | 75,796 | +0.04(+0.53%) |
Feb 11, 2019 | 6.979 | 7.031 | 6.949 | 7.001 | 85,639 | -0.01(-0.11%) |
Feb 08, 2019 | 7.098 | 7.151 | 6.956 | 7.009 | 106,151 | -0.09(-1.26%) |
Feb 07, 2019 | 7.106 | 7.203 | 7.016 | 7.098 | 101,985 | -0.06(-0.84%) |
Feb 06, 2019 | 7.024 | 7.188 | 6.881 | 7.158 | 200,867 | +0.29(+4.25%) |
Feb 05, 2019 | 6.867 | 6.904 | 6.822 | 6.867 | 105,399 | +0.01(+0.11%) |
Feb 04, 2019 | 6.859 | 6.867 | 6.784 | 6.859 | 72,498 | +0.00(+0.00%) |
Feb 01, 2019 | 6.874 | 6.874 | 6.792 | 6.859 | 101,071 | +0.01(+0.22%) |
Jan 31, 2019 | 6.732 | 6.844 | 6.732 | 6.844 | 158,922 | +0.10(+1.55%) |
Jan 30, 2019 | 6.792 | 6.822 | 6.732 | 6.739 | 171,174 | -0.05(-0.77%) |
Jan 29, 2019 | 6.874 | 6.874 | 6.762 | 6.792 | 107,420 | -0.07(-0.98%) |
Jan 28, 2019 | 6.904 | 6.956 | 6.852 | 6.859 | 64,122 | -0.10(-1.40%) |
Jan 25, 2019 | 6.829 | 6.986 | 6.829 | 6.956 | 108,424 | +0.13(+1.95%) |
Jan 24, 2019 | 6.764 | 6.897 | 6.750 | 6.824 | 141,485 | +0.07(+1.09%) |
Jan 23, 2019 | 6.750 | 6.860 | 6.750 | 6.750 | 146,641 | -0.02(-0.33%) |
Jan 22, 2019 | 6.920 | 6.920 | 6.757 | 6.772 | 120,383 | -0.11(-1.61%) |
Jan 18, 2019 | 6.956 | 6.956 | 6.883 | 6.883 | 79,217 | -0.01(-0.21%) |
Jan 17, 2019 | 6.912 | 7.001 | 6.875 | 6.897 | 80,973 | -0.03(-0.43%) |
Jan 16, 2019 | 6.860 | 7.008 | 6.853 | 6.927 | 110,557 | +0.03(+0.43%) |
Jan 15, 2019 | 6.956 | 7.038 | 6.875 | 6.897 | 126,788 | -0.01(-0.21%) |
Jan 14, 2019 | 7.016 | 7.075 | 6.868 | 6.912 | 115,187 | -0.10(-1.37%) |
Jan 11, 2019 | 7.082 | 7.082 | 6.993 | 7.008 | 71,092 | -0.08(-1.15%) |
Jan 10, 2019 | 7.001 | 7.104 | 7.001 | 7.089 | 68,492 | +0.04(+0.63%) |
Jan 09, 2019 | 6.993 | 7.097 | 6.968 | 7.045 | 143,773 | +0.05(+0.74%) |
Jan 08, 2019 | 6.942 | 7.038 | 6.912 | 6.993 | 145,463 | +0.05(+0.74%) |
Jan 07, 2019 | 6.979 | 7.016 | 6.905 | 6.942 | 131,077 | -0.04(-0.53%) |
Jan 04, 2019 | 6.868 | 7.016 | 6.868 | 6.979 | 124,852 | +0.07(+1.07%) |
Jan 03, 2019 | 6.831 | 6.964 | 6.824 | 6.905 | 131,468 | +0.04(+0.65%) |
Jan 02, 2019 | 6.868 | 6.942 | 6.824 | 6.860 | 98,037 | -0.04(-0.54%) |
Dec 31, 2018 | 6.764 | 6.971 | 6.750 | 6.897 | 125,258 | +0.09(+1.30%) |
Dec 28, 2018 | 6.905 | 6.979 | 6.787 | 6.809 | 134,466 | -0.15(-2.12%) |
Dec 27, 2018 | 6.698 | 6.956 | 6.683 | 6.956 | 227,463 | +0.18(+2.73%) |
Dec 26, 2018 | 6.698 | 6.787 | 6.676 | 6.772 | 239,244 | +0.03(+0.44%) |
Dec 24, 2018 | 6.646 | 6.761 | 6.550 | 6.742 | 151,664 | -0.01(-0.22%) |
Dec 21, 2018 | 6.742 | 6.875 | 6.742 | 6.757 | 125,529 | -0.04(-0.54%) |
Dec 20, 2018 | 6.742 | 6.809 | 6.705 | 6.794 | 159,181 | +0.04(+0.66%) |
Dec 19, 2018 | 6.713 | 6.794 | 6.676 | 6.750 | 139,696 | +0.03(+0.44%) |
Dec 18, 2018 | 6.890 | 6.942 | 6.720 | 6.720 | 167,758 | -0.18(-2.57%) |
Dec 17, 2018 | 7.038 | 7.063 | 6.883 | 6.897 | 170,272 | -0.20(-2.81%) |
Dec 14, 2018 | 7.185 | 7.222 | 7.075 | 7.097 | 88,696 | -0.06(-0.83%) |
Dec 13, 2018 | 7.156 | 7.355 | 7.134 | 7.156 | 212,423 | -0.03(-0.41%) |
Dec 12, 2018 | 7.156 | 7.252 | 7.104 | 7.185 | 127,230 | +0.03(+0.41%) |
Dec 11, 2018 | 7.089 | 7.215 | 7.089 | 7.156 | 159,994 | +0.07(+0.94%) |
Dec 10, 2018 | 7.156 | 7.171 | 7.008 | 7.089 | 123,527 | -0.03(-0.41%) |
Dec 07, 2018 | 7.163 | 7.237 | 7.089 | 7.119 | 147,195 | -0.01(-0.21%) |
Dec 06, 2018 | 7.134 | 7.178 | 7.075 | 7.134 | 88,217 | +0.01(+0.10%) |
Dec 04, 2018 | 7.148 | 7.178 | 7.097 | 7.126 | 54,572 | +0.02(+0.31%) |