Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.728 | 7.827 | 7.665 | 7.757 | 728,264 | +0.03(+0.37%) |
Feb 27, 2019 | 8.730 | 8.730 | 7.700 | 7.728 | 664,638 | -0.83(-9.72%) |
Feb 26, 2019 | 8.518 | 8.596 | 8.469 | 8.560 | 279,228 | +0.07(+0.83%) |
Feb 25, 2019 | 8.582 | 8.582 | 8.462 | 8.490 | 231,585 | -0.06(-0.74%) |
Feb 22, 2019 | 8.525 | 8.582 | 8.504 | 8.553 | 153,869 | +0.06(+0.66%) |
Feb 21, 2019 | 8.525 | 8.539 | 8.469 | 8.497 | 178,965 | -0.02(-0.25%) |
Feb 20, 2019 | 8.483 | 8.550 | 8.483 | 8.518 | 238,859 | +0.03(+0.33%) |
Feb 19, 2019 | 8.546 | 8.560 | 8.469 | 8.490 | 227,790 | -0.06(-0.66%) |
Feb 15, 2019 | 8.539 | 8.596 | 8.511 | 8.546 | 226,195 | +0.04(+0.50%) |
Feb 14, 2019 | 8.476 | 8.539 | 8.419 | 8.504 | 249,010 | +0.02(+0.25%) |
Feb 13, 2019 | 8.441 | 8.497 | 8.391 | 8.483 | 187,459 | +0.06(+0.75%) |
Feb 12, 2019 | 8.448 | 8.448 | 8.335 | 8.419 | 234,460 | +0.01(+0.08%) |
Feb 11, 2019 | 8.321 | 8.462 | 8.292 | 8.412 | 250,709 | +0.08(+0.93%) |
Feb 08, 2019 | 8.222 | 8.356 | 8.201 | 8.335 | 183,650 | +0.11(+1.29%) |
Feb 07, 2019 | 8.229 | 8.264 | 8.144 | 8.229 | 162,588 | +0.01(+0.09%) |
Feb 06, 2019 | 8.321 | 8.321 | 8.212 | 8.222 | 132,675 | -0.08(-0.93%) |
Feb 05, 2019 | 8.278 | 8.345 | 8.208 | 8.300 | 205,703 | +0.03(+0.34%) |
Feb 04, 2019 | 8.208 | 8.278 | 8.166 | 8.271 | 169,334 | +0.06(+0.69%) |
Feb 01, 2019 | 8.151 | 8.257 | 8.088 | 8.215 | 234,420 | +0.06(+0.78%) |
Jan 31, 2019 | 8.102 | 8.201 | 8.046 | 8.151 | 289,337 | +0.08(+0.96%) |
Jan 30, 2019 | 7.940 | 8.137 | 7.862 | 8.074 | 272,764 | +0.14(+1.78%) |
Jan 29, 2019 | 7.919 | 7.947 | 7.898 | 7.933 | 208,624 | +0.03(+0.36%) |
Jan 28, 2019 | 7.912 | 7.947 | 7.820 | 7.905 | 480,688 | -0.01(-0.18%) |
Jan 25, 2019 | 7.933 | 7.961 | 7.883 | 7.919 | 238,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.933 | 7.940 | 7.883 | 7.912 | 209,127 | -0.01(-0.09%) |
Jan 23, 2019 | 7.834 | 7.933 | 7.806 | 7.919 | 157,663 | +0.10(+1.26%) |
Jan 22, 2019 | 7.898 | 7.919 | 7.707 | 7.820 | 306,427 | -0.09(-1.16%) |
Jan 18, 2019 | 7.961 | 7.961 | 7.873 | 7.912 | 213,573 | -0.03(-0.36%) |
Jan 17, 2019 | 7.968 | 8.039 | 7.933 | 7.940 | 282,012 | -0.03(-0.35%) |
Jan 16, 2019 | 7.883 | 7.982 | 7.876 | 7.968 | 242,821 | +0.11(+1.44%) |
Jan 15, 2019 | 7.728 | 7.883 | 7.728 | 7.855 | 182,266 | +0.13(+1.64%) |
Jan 14, 2019 | 7.883 | 7.905 | 7.714 | 7.728 | 313,207 | -0.16(-2.06%) |
Jan 11, 2019 | 8.046 | 8.046 | 7.813 | 7.891 | 360,210 | -0.18(-2.19%) |
Jan 10, 2019 | 8.109 | 8.109 | 7.912 | 8.067 | 404,756 | -0.05(-0.65%) |
Jan 09, 2019 | 8.071 | 8.134 | 7.883 | 8.120 | 478,489 | +0.11(+1.38%) |
Jan 08, 2019 | 7.857 | 8.009 | 7.809 | 8.009 | 354,172 | +0.23(+3.02%) |
Jan 07, 2019 | 7.595 | 7.857 | 7.546 | 7.774 | 538,589 | +0.21(+2.74%) |
Jan 04, 2019 | 7.332 | 7.601 | 7.332 | 7.567 | 382,756 | +0.27(+3.69%) |
Jan 03, 2019 | 7.097 | 7.332 | 7.097 | 7.297 | 392,272 | +0.18(+2.52%) |
Jan 02, 2019 | 7.035 | 7.166 | 6.924 | 7.118 | 396,755 | +0.03(+0.49%) |
Dec 31, 2018 | 7.152 | 7.180 | 6.883 | 7.083 | 530,360 | -0.04(-0.58%) |
Dec 28, 2018 | 6.952 | 7.132 | 6.952 | 7.125 | 728,322 | +0.19(+2.69%) |
Dec 27, 2018 | 6.959 | 6.973 | 6.724 | 6.938 | 568,059 | -0.07(-0.99%) |
Dec 26, 2018 | 6.979 | 7.049 | 6.855 | 7.007 | 918,048 | +0.10(+1.40%) |
Dec 24, 2018 | 7.221 | 7.235 | 6.883 | 6.910 | 237,323 | -0.39(-5.30%) |
Dec 21, 2018 | 7.498 | 7.698 | 7.263 | 7.297 | 2,992,446 | -0.20(-2.67%) |
Dec 20, 2018 | 7.601 | 7.622 | 7.394 | 7.498 | 516,915 | -0.09(-1.18%) |
Dec 19, 2018 | 7.664 | 7.719 | 7.498 | 7.588 | 487,612 | -0.07(-0.90%) |
Dec 18, 2018 | 7.567 | 7.747 | 7.505 | 7.657 | 403,312 | +0.15(+2.03%) |
Dec 17, 2018 | 7.546 | 7.836 | 7.474 | 7.505 | 840,527 | -0.01(-0.09%) |
Dec 14, 2018 | 7.463 | 7.525 | 7.415 | 7.512 | 256,280 | +0.08(+1.02%) |
Dec 13, 2018 | 7.415 | 7.525 | 7.404 | 7.436 | 233,257 | +0.05(+0.65%) |
Dec 12, 2018 | 7.442 | 7.581 | 7.366 | 7.387 | 525,084 | -0.04(-0.56%) |
Dec 11, 2018 | 7.595 | 7.595 | 7.418 | 7.429 | 272,499 | -0.12(-1.65%) |
Dec 10, 2018 | 7.608 | 7.643 | 7.442 | 7.553 | 448,289 | -0.03(-0.36%) |
Dec 07, 2018 | 7.767 | 7.809 | 7.574 | 7.581 | 913,116 | -0.23(-3.01%) |
Dec 06, 2018 | 7.532 | 7.829 | 7.473 | 7.816 | 591,627 | +0.24(+3.19%) |
Dec 04, 2018 | 7.581 | 7.698 | 7.532 | 7.574 | 716,167 | -0.02(-0.27%) |