Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.024 | 8.264 | 7.890 | 7.957 | 1,130,955 | +0.14(+1.84%) |
Feb 27, 2019 | 7.813 | 7.871 | 7.755 | 7.813 | 520,216 | -0.01(-0.12%) |
Feb 26, 2019 | 7.823 | 7.971 | 7.813 | 7.823 | 413,467 | -0.05(-0.61%) |
Feb 25, 2019 | 7.918 | 7.986 | 7.851 | 7.871 | 808,531 | +0.02(+0.24%) |
Feb 22, 2019 | 7.851 | 7.890 | 7.779 | 7.851 | 488,915 | +0.04(+0.49%) |
Feb 21, 2019 | 7.928 | 7.966 | 7.765 | 7.813 | 320,467 | -0.11(-1.33%) |
Feb 20, 2019 | 7.717 | 7.928 | 7.717 | 7.918 | 537,239 | +0.16(+2.10%) |
Feb 19, 2019 | 7.583 | 7.784 | 7.573 | 7.755 | 415,206 | +0.12(+1.51%) |
Feb 15, 2019 | 7.612 | 7.703 | 7.593 | 7.640 | 734,154 | +0.05(+0.63%) |
Feb 14, 2019 | 7.545 | 7.612 | 7.420 | 7.593 | 709,906 | +0.02(+0.25%) |
Feb 13, 2019 | 7.545 | 7.602 | 7.516 | 7.573 | 457,078 | +0.03(+0.38%) |
Feb 12, 2019 | 7.439 | 7.545 | 7.391 | 7.545 | 405,066 | +0.17(+2.34%) |
Feb 11, 2019 | 7.295 | 7.410 | 7.257 | 7.372 | 426,732 | +0.12(+1.59%) |
Feb 08, 2019 | 7.190 | 7.305 | 7.161 | 7.257 | 594,792 | -0.01(-0.13%) |
Feb 07, 2019 | 7.382 | 7.420 | 7.219 | 7.267 | 480,842 | -0.15(-2.07%) |
Feb 06, 2019 | 7.391 | 7.439 | 7.362 | 7.420 | 473,010 | +0.01(+0.13%) |
Feb 05, 2019 | 7.478 | 7.516 | 7.372 | 7.410 | 681,687 | -0.07(-0.90%) |
Feb 04, 2019 | 7.439 | 7.497 | 7.420 | 7.478 | 692,170 | +0.01(+0.13%) |
Feb 01, 2019 | 7.612 | 7.650 | 7.420 | 7.468 | 802,584 | -0.12(-1.52%) |
Jan 31, 2019 | 7.535 | 7.602 | 7.525 | 7.583 | 706,513 | +0.03(+0.38%) |
Jan 30, 2019 | 7.430 | 7.592 | 7.300 | 7.554 | 607,146 | +0.13(+1.81%) |
Jan 29, 2019 | 7.420 | 7.468 | 7.334 | 7.420 | 458,251 | +0.02(+0.26%) |
Jan 28, 2019 | 7.372 | 7.501 | 7.343 | 7.401 | 581,476 | -0.06(-0.77%) |
Jan 25, 2019 | 7.449 | 7.525 | 7.410 | 7.458 | 484,638 | +0.05(+0.65%) |
Jan 24, 2019 | 7.286 | 7.486 | 7.267 | 7.410 | 774,660 | +0.13(+1.84%) |
Jan 23, 2019 | 7.362 | 7.420 | 7.180 | 7.276 | 794,868 | -0.07(-0.91%) |
Jan 22, 2019 | 7.458 | 7.497 | 7.334 | 7.343 | 1,057,324 | -0.13(-1.79%) |
Jan 18, 2019 | 7.506 | 7.573 | 7.458 | 7.478 | 438,427 | -0.03(-0.38%) |
Jan 17, 2019 | 7.382 | 7.525 | 7.362 | 7.506 | 308,248 | +0.12(+1.56%) |
Jan 16, 2019 | 7.267 | 7.487 | 7.190 | 7.391 | 908,070 | +0.16(+2.25%) |
Jan 15, 2019 | 7.219 | 7.315 | 7.142 | 7.228 | 568,920 | +0.02(+0.27%) |
Jan 14, 2019 | 7.190 | 7.286 | 7.161 | 7.209 | 612,830 | -0.05(-0.66%) |
Jan 11, 2019 | 7.209 | 7.295 | 7.176 | 7.257 | 598,861 | -0.02(-0.26%) |
Jan 10, 2019 | 7.104 | 7.286 | 7.046 | 7.276 | 1,390,121 | +0.17(+2.43%) |
Jan 09, 2019 | 6.854 | 7.104 | 6.854 | 7.104 | 1,239,207 | +0.30(+4.37%) |
Jan 08, 2019 | 6.979 | 7.046 | 6.768 | 6.806 | 1,156,818 | -0.12(-1.80%) |
Jan 07, 2019 | 6.749 | 6.969 | 6.653 | 6.931 | 1,387,049 | +0.13(+1.97%) |
Jan 04, 2019 | 6.691 | 6.826 | 6.615 | 6.797 | 2,069,361 | +0.23(+3.50%) |
Jan 03, 2019 | 6.519 | 6.835 | 6.519 | 6.567 | 3,191,679 | +0.03(+0.44%) |
Jan 02, 2019 | 6.356 | 6.615 | 6.298 | 6.538 | 3,325,520 | +0.15(+2.40%) |
Dec 31, 2018 | 6.423 | 6.538 | 6.318 | 6.385 | 1,088,401 | -0.02(-0.30%) |
Dec 28, 2018 | 6.289 | 6.576 | 6.289 | 6.404 | 2,104,202 | +0.12(+1.83%) |
Dec 27, 2018 | 5.857 | 6.298 | 5.857 | 6.289 | 1,193,567 | +0.32(+5.30%) |
Dec 26, 2018 | 5.838 | 5.982 | 5.685 | 5.972 | 2,100,298 | +0.13(+2.30%) |
Dec 24, 2018 | 5.915 | 5.992 | 5.819 | 5.838 | 1,291,916 | -0.14(-2.40%) |
Dec 21, 2018 | 6.174 | 6.193 | 5.948 | 5.982 | 2,617,943 | -0.20(-3.26%) |
Dec 20, 2018 | 6.174 | 6.337 | 6.087 | 6.183 | 1,503,617 | +0.07(+1.10%) |
Dec 19, 2018 | 6.385 | 6.423 | 6.087 | 6.116 | 1,619,002 | -0.24(-3.77%) |
Dec 18, 2018 | 6.298 | 6.461 | 6.298 | 6.356 | 852,425 | +0.08(+1.22%) |
Dec 17, 2018 | 6.308 | 6.481 | 6.279 | 6.279 | 1,092,314 | -0.04(-0.61%) |
Dec 14, 2018 | 6.279 | 6.423 | 6.279 | 6.318 | 1,265,003 | -0.02(-0.30%) |
Dec 13, 2018 | 6.423 | 6.481 | 6.298 | 6.337 | 937,352 | -0.09(-1.34%) |
Dec 12, 2018 | 6.394 | 6.490 | 6.337 | 6.423 | 1,264,298 | +0.13(+2.13%) |
Dec 11, 2018 | 6.576 | 6.596 | 6.279 | 6.289 | 906,061 | -0.19(-2.96%) |
Dec 10, 2018 | 6.624 | 6.653 | 6.279 | 6.481 | 1,299,086 | -0.16(-2.45%) |
Dec 07, 2018 | 6.854 | 6.941 | 6.596 | 6.643 | 959,679 | -0.21(-3.08%) |
Dec 06, 2018 | 7.171 | 7.190 | 6.778 | 6.854 | 1,040,084 | -0.39(-5.42%) |
Dec 04, 2018 | 7.612 | 7.631 | 7.228 | 7.247 | 851,402 | -0.35(-4.67%) |