Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.109 | 7.143 | 7.032 | 7.032 | 335,814 | -0.09(-1.24%) |
Feb 27, 2019 | 7.225 | 7.242 | 7.109 | 7.120 | 274,994 | -0.11(-1.53%) |
Feb 26, 2019 | 7.358 | 7.358 | 7.143 | 7.231 | 378,419 | -0.14(-1.88%) |
Feb 25, 2019 | 7.496 | 7.496 | 7.220 | 7.369 | 485,335 | -0.13(-1.77%) |
Feb 22, 2019 | 7.297 | 7.507 | 7.236 | 7.502 | 835,345 | +0.22(+3.04%) |
Feb 21, 2019 | 7.187 | 7.297 | 7.187 | 7.281 | 220,615 | +0.06(+0.84%) |
Feb 20, 2019 | 7.203 | 7.231 | 7.181 | 7.220 | 171,824 | +0.01(+0.15%) |
Feb 19, 2019 | 7.148 | 7.231 | 7.126 | 7.209 | 284,858 | +0.06(+0.85%) |
Feb 15, 2019 | 7.148 | 7.165 | 7.131 | 7.148 | 111,970 | +0.01(+0.15%) |
Feb 14, 2019 | 7.126 | 7.162 | 7.065 | 7.137 | 136,247 | +0.01(+0.08%) |
Feb 13, 2019 | 7.093 | 7.143 | 7.049 | 7.131 | 151,508 | +0.06(+0.78%) |
Feb 12, 2019 | 7.148 | 7.181 | 7.060 | 7.076 | 222,462 | -0.05(-0.70%) |
Feb 11, 2019 | 7.115 | 7.148 | 7.076 | 7.126 | 188,871 | +0.07(+0.94%) |
Feb 08, 2019 | 7.082 | 7.096 | 7.026 | 7.060 | 116,311 | -0.04(-0.55%) |
Feb 07, 2019 | 7.104 | 7.104 | 7.004 | 7.098 | 144,477 | -0.01(-0.08%) |
Feb 06, 2019 | 7.148 | 7.148 | 7.071 | 7.104 | 138,953 | -0.02(-0.31%) |
Feb 05, 2019 | 7.071 | 7.131 | 7.060 | 7.126 | 126,703 | +0.07(+1.02%) |
Feb 04, 2019 | 7.004 | 7.065 | 6.987 | 7.054 | 99,579 | +0.06(+0.87%) |
Feb 01, 2019 | 7.037 | 7.043 | 6.966 | 6.993 | 146,700 | -0.04(-0.63%) |
Jan 31, 2019 | 6.977 | 7.049 | 6.921 | 7.037 | 230,016 | +0.06(+0.87%) |
Jan 30, 2019 | 6.927 | 6.993 | 6.883 | 6.977 | 141,628 | +0.08(+1.20%) |
Jan 29, 2019 | 6.932 | 6.932 | 6.861 | 6.894 | 128,067 | -0.03(-0.40%) |
Jan 28, 2019 | 6.800 | 6.932 | 6.800 | 6.921 | 161,624 | +0.11(+1.62%) |
Jan 25, 2019 | 6.772 | 6.838 | 6.744 | 6.811 | 187,943 | +0.09(+1.40%) |
Jan 24, 2019 | 6.789 | 6.883 | 6.700 | 6.717 | 437,329 | -0.06(-0.90%) |
Jan 23, 2019 | 6.794 | 6.827 | 6.739 | 6.778 | 112,458 | +0.00(+0.00%) |
Jan 22, 2019 | 6.805 | 6.855 | 6.756 | 6.778 | 193,491 | -0.07(-1.05%) |
Jan 18, 2019 | 6.838 | 6.883 | 6.805 | 6.850 | 249,264 | +0.02(+0.24%) |
Jan 17, 2019 | 6.783 | 6.855 | 6.783 | 6.833 | 188,737 | +0.05(+0.73%) |
Jan 16, 2019 | 6.667 | 6.794 | 6.634 | 6.783 | 208,758 | +0.15(+2.34%) |
Jan 15, 2019 | 6.634 | 6.650 | 6.590 | 6.628 | 146,728 | +0.01(+0.17%) |
Jan 14, 2019 | 6.595 | 6.652 | 6.573 | 6.617 | 191,892 | +0.01(+0.17%) |
Jan 11, 2019 | 6.579 | 6.650 | 6.579 | 6.606 | 157,011 | -0.01(-0.08%) |
Jan 10, 2019 | 6.579 | 6.662 | 6.551 | 6.612 | 139,049 | +0.03(+0.50%) |
Jan 09, 2019 | 6.634 | 6.661 | 6.534 | 6.579 | 228,041 | -0.04(-0.58%) |
Jan 08, 2019 | 6.590 | 6.628 | 6.551 | 6.617 | 162,724 | +0.10(+1.53%) |
Jan 07, 2019 | 6.363 | 6.606 | 6.341 | 6.518 | 330,030 | +0.15(+2.43%) |
Jan 04, 2019 | 6.258 | 6.396 | 6.258 | 6.363 | 158,277 | +0.12(+1.95%) |
Jan 03, 2019 | 6.153 | 6.308 | 6.147 | 6.241 | 240,399 | +0.09(+1.53%) |
Jan 02, 2019 | 5.943 | 6.237 | 5.943 | 6.147 | 360,927 | +0.13(+2.11%) |
Dec 31, 2018 | 6.203 | 6.219 | 5.971 | 6.020 | 560,393 | -0.12(-1.98%) |
Dec 28, 2018 | 6.170 | 6.241 | 6.131 | 6.142 | 503,052 | +0.01(+0.09%) |
Dec 27, 2018 | 6.070 | 6.181 | 6.009 | 6.136 | 267,994 | +0.03(+0.45%) |
Dec 26, 2018 | 5.877 | 6.142 | 5.877 | 6.109 | 416,250 | +0.24(+4.15%) |
Dec 24, 2018 | 5.738 | 5.910 | 5.694 | 5.865 | 346,944 | +0.13(+2.22%) |
Dec 21, 2018 | 5.805 | 5.899 | 5.733 | 5.738 | 582,281 | -0.04(-0.67%) |
Dec 20, 2018 | 6.142 | 6.192 | 5.666 | 5.777 | 1,014,229 | -0.36(-5.94%) |
Dec 19, 2018 | 6.164 | 6.287 | 6.120 | 6.142 | 428,444 | -0.02(-0.27%) |
Dec 18, 2018 | 6.252 | 6.341 | 6.109 | 6.158 | 928,976 | -0.07(-1.07%) |
Dec 17, 2018 | 6.628 | 6.662 | 6.219 | 6.225 | 1,476,882 | -0.38(-5.77%) |
Dec 14, 2018 | 6.783 | 6.855 | 6.606 | 6.606 | 459,276 | -0.23(-3.32%) |
Dec 13, 2018 | 6.877 | 6.910 | 6.750 | 6.833 | 343,225 | -0.01(-0.16%) |
Dec 12, 2018 | 6.866 | 6.927 | 6.805 | 6.844 | 302,310 | +0.04(+0.65%) |
Dec 11, 2018 | 6.844 | 6.844 | 6.772 | 6.800 | 311,689 | +0.01(+0.16%) |
Dec 10, 2018 | 6.767 | 6.794 | 6.689 | 6.789 | 639,380 | +0.06(+0.90%) |
Dec 07, 2018 | 6.700 | 6.744 | 6.689 | 6.728 | 236,602 | +0.03(+0.50%) |
Dec 06, 2018 | 6.606 | 6.700 | 6.579 | 6.695 | 499,720 | +0.06(+0.83%) |
Dec 04, 2018 | 6.656 | 6.733 | 6.601 | 6.639 | 572,151 | -0.06(-0.83%) |