Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.888 | 7.906 | 7.810 | 7.840 | 170,423 | -0.04(-0.57%) |
Feb 27, 2019 | 7.942 | 7.942 | 7.864 | 7.885 | 98,085 | -0.05(-0.64%) |
Feb 26, 2019 | 7.978 | 8.013 | 7.876 | 7.936 | 262,667 | -0.07(-0.82%) |
Feb 25, 2019 | 8.008 | 8.020 | 7.954 | 8.002 | 254,903 | -0.01(-0.07%) |
Feb 22, 2019 | 7.942 | 8.014 | 7.900 | 8.008 | 403,685 | +0.10(+1.21%) |
Feb 21, 2019 | 7.906 | 7.930 | 7.882 | 7.912 | 219,390 | +0.02(+0.23%) |
Feb 20, 2019 | 7.894 | 7.906 | 7.864 | 7.894 | 195,063 | -0.01(-0.08%) |
Feb 19, 2019 | 7.822 | 7.906 | 7.822 | 7.900 | 174,558 | +0.06(+0.76%) |
Feb 15, 2019 | 7.888 | 7.888 | 7.816 | 7.840 | 129,159 | -0.02(-0.30%) |
Feb 14, 2019 | 7.894 | 7.906 | 7.858 | 7.864 | 105,335 | -0.03(-0.38%) |
Feb 13, 2019 | 7.894 | 7.900 | 7.834 | 7.894 | 140,218 | +0.06(+0.73%) |
Feb 12, 2019 | 7.825 | 7.837 | 7.802 | 7.837 | 173,447 | +0.03(+0.38%) |
Feb 11, 2019 | 7.778 | 7.813 | 7.766 | 7.807 | 191,741 | +0.05(+0.61%) |
Feb 08, 2019 | 7.706 | 7.778 | 7.671 | 7.760 | 84,823 | +0.04(+0.54%) |
Feb 07, 2019 | 7.730 | 7.784 | 7.635 | 7.718 | 209,737 | -0.04(-0.54%) |
Feb 06, 2019 | 7.772 | 7.778 | 7.736 | 7.760 | 147,695 | -0.01(-0.15%) |
Feb 05, 2019 | 7.742 | 7.778 | 7.725 | 7.772 | 177,641 | +0.03(+0.38%) |
Feb 04, 2019 | 7.712 | 7.742 | 7.689 | 7.742 | 158,294 | +0.05(+0.62%) |
Feb 01, 2019 | 7.724 | 7.724 | 7.665 | 7.695 | 158,034 | -0.01(-0.08%) |
Jan 31, 2019 | 7.653 | 7.701 | 7.629 | 7.701 | 255,707 | +0.05(+0.62%) |
Jan 30, 2019 | 7.635 | 7.659 | 7.594 | 7.653 | 168,978 | +0.04(+0.47%) |
Jan 29, 2019 | 7.605 | 7.623 | 7.582 | 7.617 | 85,888 | +0.02(+0.23%) |
Jan 28, 2019 | 7.588 | 7.614 | 7.570 | 7.600 | 190,687 | +0.01(+0.16%) |
Jan 25, 2019 | 7.588 | 7.629 | 7.558 | 7.588 | 100,307 | +0.02(+0.31%) |
Jan 24, 2019 | 7.516 | 7.582 | 7.475 | 7.564 | 190,864 | +0.07(+0.87%) |
Jan 23, 2019 | 7.475 | 7.534 | 7.445 | 7.498 | 85,925 | +0.05(+0.72%) |
Jan 22, 2019 | 7.451 | 7.493 | 7.427 | 7.445 | 331,831 | -0.04(-0.48%) |
Jan 18, 2019 | 7.457 | 7.481 | 7.421 | 7.481 | 145,916 | +0.03(+0.40%) |
Jan 17, 2019 | 7.403 | 7.457 | 7.403 | 7.451 | 155,130 | +0.03(+0.40%) |
Jan 16, 2019 | 7.445 | 7.481 | 7.356 | 7.421 | 223,804 | -0.00(-0.04%) |
Jan 15, 2019 | 7.353 | 7.430 | 7.353 | 7.424 | 186,207 | +0.07(+1.00%) |
Jan 14, 2019 | 7.324 | 7.407 | 7.323 | 7.351 | 150,585 | +0.01(+0.20%) |
Jan 11, 2019 | 7.289 | 7.348 | 7.289 | 7.336 | 133,289 | +0.03(+0.40%) |
Jan 10, 2019 | 7.283 | 7.348 | 7.262 | 7.306 | 180,777 | +0.01(+0.08%) |
Jan 09, 2019 | 7.253 | 7.312 | 7.206 | 7.300 | 420,310 | +0.06(+0.81%) |
Jan 08, 2019 | 7.218 | 7.277 | 7.218 | 7.241 | 175,845 | +0.01(+0.16%) |
Jan 07, 2019 | 7.065 | 7.283 | 7.065 | 7.230 | 254,771 | +0.16(+2.25%) |
Jan 04, 2019 | 6.994 | 7.123 | 6.958 | 7.070 | 376,806 | +0.08(+1.18%) |
Jan 03, 2019 | 6.941 | 7.065 | 6.941 | 6.988 | 183,175 | +0.03(+0.42%) |
Jan 02, 2019 | 6.799 | 7.000 | 6.787 | 6.958 | 224,491 | +0.14(+1.99%) |
Dec 31, 2018 | 6.988 | 7.053 | 6.793 | 6.823 | 435,481 | -0.18(-2.53%) |
Dec 28, 2018 | 6.941 | 7.065 | 6.941 | 7.000 | 324,576 | +0.07(+0.98%) |
Dec 27, 2018 | 6.823 | 7.035 | 6.823 | 6.932 | 353,090 | +0.04(+0.64%) |
Dec 26, 2018 | 6.705 | 6.917 | 6.693 | 6.888 | 353,991 | +0.21(+3.09%) |
Dec 24, 2018 | 6.664 | 6.722 | 6.590 | 6.681 | 264,205 | +0.02(+0.27%) |
Dec 21, 2018 | 6.640 | 6.752 | 6.610 | 6.664 | 529,937 | +0.06(+0.89%) |
Dec 20, 2018 | 6.846 | 6.848 | 6.516 | 6.605 | 740,710 | -0.24(-3.53%) |
Dec 19, 2018 | 6.846 | 6.970 | 6.746 | 6.846 | 447,684 | +0.01(+0.09%) |
Dec 18, 2018 | 6.805 | 6.948 | 6.705 | 6.840 | 665,781 | +0.08(+1.18%) |
Dec 17, 2018 | 7.018 | 7.077 | 6.749 | 6.761 | 1,154,724 | -0.30(-4.30%) |
Dec 14, 2018 | 7.129 | 7.182 | 7.053 | 7.065 | 265,710 | -0.08(-1.15%) |
Dec 13, 2018 | 7.328 | 7.363 | 7.147 | 7.147 | 355,033 | -0.15(-2.00%) |
Dec 12, 2018 | 7.293 | 7.369 | 7.275 | 7.293 | 194,579 | +0.05(+0.65%) |
Dec 11, 2018 | 7.316 | 7.404 | 7.211 | 7.246 | 389,189 | -0.06(-0.88%) |
Dec 10, 2018 | 7.392 | 7.404 | 7.265 | 7.311 | 224,570 | -0.08(-1.11%) |
Dec 07, 2018 | 7.357 | 7.445 | 7.316 | 7.392 | 175,088 | +0.01(+0.08%) |
Dec 06, 2018 | 7.369 | 7.410 | 7.252 | 7.387 | 283,869 | -0.04(-0.47%) |
Dec 04, 2018 | 7.504 | 7.504 | 7.381 | 7.422 | 378,219 | -0.10(-1.32%) |