Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.582 | 7.646 | 7.433 | 7.563 | 332,843 | -0.06(-0.73%) |
Feb 27, 2019 | 7.767 | 7.795 | 7.572 | 7.619 | 309,141 | -0.15(-1.91%) |
Feb 26, 2019 | 7.887 | 7.948 | 7.716 | 7.767 | 266,023 | -0.16(-1.99%) |
Feb 25, 2019 | 7.878 | 7.934 | 7.841 | 7.925 | 219,666 | +0.02(+0.23%) |
Feb 22, 2019 | 7.832 | 7.962 | 7.832 | 7.906 | 235,745 | +0.10(+1.31%) |
Feb 21, 2019 | 7.925 | 7.925 | 7.637 | 7.804 | 301,270 | -0.15(-1.86%) |
Feb 20, 2019 | 7.887 | 8.073 | 7.887 | 7.952 | 226,329 | +0.06(+0.82%) |
Feb 19, 2019 | 7.730 | 7.952 | 7.693 | 7.887 | 307,982 | +0.10(+1.31%) |
Feb 15, 2019 | 7.915 | 7.989 | 7.646 | 7.786 | 316,233 | -0.11(-1.41%) |
Feb 14, 2019 | 7.730 | 7.989 | 7.721 | 7.897 | 466,999 | +0.10(+1.31%) |
Feb 13, 2019 | 7.823 | 7.971 | 7.702 | 7.795 | 421,323 | -0.03(-0.36%) |
Feb 12, 2019 | 7.415 | 7.860 | 7.415 | 7.823 | 436,109 | +0.43(+5.76%) |
Feb 11, 2019 | 7.387 | 7.470 | 7.350 | 7.396 | 226,314 | +0.02(+0.25%) |
Feb 08, 2019 | 7.322 | 7.396 | 7.257 | 7.378 | 258,618 | -0.04(-0.50%) |
Feb 07, 2019 | 7.461 | 7.461 | 7.248 | 7.415 | 259,445 | -0.06(-0.87%) |
Feb 06, 2019 | 7.415 | 7.665 | 7.415 | 7.480 | 259,366 | +0.04(+0.50%) |
Feb 05, 2019 | 7.341 | 7.554 | 7.285 | 7.443 | 424,560 | +0.10(+1.39%) |
Feb 04, 2019 | 7.100 | 7.359 | 7.072 | 7.341 | 590,986 | +0.24(+3.39%) |
Feb 01, 2019 | 7.229 | 7.554 | 7.090 | 7.100 | 539,571 | -0.13(-1.79%) |
Jan 31, 2019 | 6.859 | 7.665 | 6.859 | 7.229 | 1,133,682 | -1.33(-15.58%) |
Jan 30, 2019 | 8.536 | 8.638 | 8.379 | 8.564 | 308,552 | +0.05(+0.54%) |
Jan 29, 2019 | 8.583 | 8.666 | 8.490 | 8.518 | 270,355 | -0.06(-0.76%) |
Jan 28, 2019 | 8.425 | 8.629 | 8.305 | 8.583 | 271,634 | +0.14(+1.65%) |
Jan 25, 2019 | 8.379 | 8.564 | 8.342 | 8.444 | 209,311 | +0.17(+2.02%) |
Jan 24, 2019 | 8.221 | 8.351 | 8.147 | 8.277 | 722,204 | +0.04(+0.45%) |
Jan 23, 2019 | 8.555 | 8.592 | 8.193 | 8.240 | 235,382 | -0.30(-3.47%) |
Jan 22, 2019 | 8.870 | 8.870 | 8.351 | 8.536 | 297,724 | -0.42(-4.66%) |
Jan 18, 2019 | 8.842 | 8.953 | 8.745 | 8.953 | 309,328 | +0.13(+1.47%) |
Jan 17, 2019 | 8.620 | 8.851 | 8.606 | 8.824 | 334,466 | +0.17(+1.93%) |
Jan 16, 2019 | 8.657 | 8.842 | 8.610 | 8.657 | 303,806 | +0.00(+0.00%) |
Jan 15, 2019 | 8.666 | 8.777 | 8.518 | 8.657 | 256,617 | -0.01(-0.11%) |
Jan 14, 2019 | 8.824 | 8.824 | 8.583 | 8.666 | 218,168 | -0.04(-0.43%) |
Jan 11, 2019 | 8.685 | 8.768 | 8.555 | 8.703 | 474,296 | +0.03(+0.32%) |
Jan 10, 2019 | 8.332 | 8.685 | 8.221 | 8.675 | 390,956 | +0.31(+3.65%) |
Jan 09, 2019 | 7.906 | 8.388 | 7.887 | 8.369 | 486,440 | +0.54(+6.86%) |
Jan 08, 2019 | 7.925 | 7.980 | 7.739 | 7.832 | 364,143 | +0.03(+0.36%) |
Jan 07, 2019 | 7.693 | 7.934 | 7.582 | 7.804 | 271,642 | +0.14(+1.81%) |
Jan 04, 2019 | 7.424 | 7.693 | 7.396 | 7.665 | 607,327 | +0.33(+4.55%) |
Jan 03, 2019 | 7.387 | 7.470 | 7.248 | 7.331 | 237,019 | -0.17(-2.22%) |
Jan 02, 2019 | 7.276 | 7.609 | 7.053 | 7.498 | 413,282 | +0.15(+2.02%) |
Dec 31, 2018 | 7.276 | 7.392 | 7.063 | 7.350 | 377,084 | +0.11(+1.54%) |
Dec 28, 2018 | 7.090 | 7.341 | 7.090 | 7.239 | 575,499 | +0.23(+3.31%) |
Dec 27, 2018 | 6.970 | 7.090 | 6.803 | 7.007 | 3,600,054 | -0.13(-1.82%) |
Dec 26, 2018 | 6.849 | 7.146 | 6.785 | 7.137 | 287,528 | +0.29(+4.19%) |
Dec 24, 2018 | 6.914 | 7.026 | 6.738 | 6.849 | 296,489 | -0.17(-2.38%) |
Dec 21, 2018 | 7.341 | 7.359 | 6.933 | 7.016 | 689,002 | -0.35(-4.78%) |
Dec 20, 2018 | 7.776 | 7.869 | 7.322 | 7.368 | 438,704 | -0.43(-5.47%) |
Dec 19, 2018 | 7.962 | 8.036 | 7.776 | 7.795 | 401,941 | -0.08(-1.06%) |
Dec 18, 2018 | 7.767 | 8.110 | 7.748 | 7.878 | 374,697 | +0.11(+1.43%) |
Dec 17, 2018 | 8.045 | 8.045 | 7.721 | 7.767 | 455,622 | -0.31(-3.79%) |
Dec 14, 2018 | 8.156 | 8.314 | 7.999 | 8.073 | 773,482 | -0.21(-2.57%) |
Dec 13, 2018 | 8.564 | 8.620 | 8.249 | 8.286 | 275,433 | -0.26(-3.04%) |
Dec 12, 2018 | 8.573 | 8.777 | 8.499 | 8.546 | 223,757 | +0.07(+0.88%) |
Dec 11, 2018 | 8.592 | 8.694 | 8.379 | 8.471 | 361,175 | -0.05(-0.54%) |
Dec 10, 2018 | 8.731 | 8.759 | 8.444 | 8.518 | 373,870 | -0.25(-2.85%) |
Dec 07, 2018 | 8.926 | 9.167 | 8.731 | 8.768 | 514,000 | -0.19(-2.17%) |
Dec 06, 2018 | 9.055 | 9.055 | 8.397 | 8.963 | 901,688 | +0.15(+1.68%) |
Dec 04, 2018 | 9.038 | 9.231 | 8.806 | 8.814 | 869,126 | -0.26(-2.91%) |