Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.270 | 8.280 | 8.160 | 8.230 | 1,150,345 | +0.17(+2.11%) |
Feb 27, 2019 | 8.060 | 8.110 | 8.050 | 8.060 | 29,774 | +0.36(+4.61%) |
Feb 26, 2019 | 7.700 | 7.740 | 7.680 | 7.705 | 55,426 | +0.13(+1.78%) |
Feb 25, 2019 | 7.650 | 7.690 | 7.570 | 7.570 | 53,580 | +0.06(+0.80%) |
Feb 22, 2019 | 7.530 | 7.554 | 7.490 | 7.510 | 39,000 | +0.05(+0.67%) |
Feb 21, 2019 | 7.482 | 7.560 | 7.430 | 7.460 | 74,627 | -0.16(-2.10%) |
Feb 20, 2019 | 7.530 | 7.650 | 7.516 | 7.620 | 51,778 | +0.06(+0.79%) |
Feb 19, 2019 | 7.400 | 7.580 | 7.370 | 7.560 | 62,882 | -0.03(-0.40%) |
Feb 15, 2019 | 7.480 | 7.590 | 7.480 | 7.590 | 71,800 | +0.39(+5.49%) |
Feb 14, 2019 | 7.220 | 7.280 | 7.170 | 7.195 | 29,018 | +0.13(+1.84%) |
Feb 13, 2019 | 7.210 | 7.250 | 7.060 | 7.065 | 35,063 | -0.24(-3.29%) |
Feb 12, 2019 | 7.265 | 7.330 | 7.260 | 7.305 | 169,727 | +0.11(+1.53%) |
Feb 11, 2019 | 7.210 | 7.210 | 7.170 | 7.195 | 23,451 | +0.21(+2.93%) |
Feb 08, 2019 | 6.970 | 7.007 | 6.870 | 6.990 | 33,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.105 | 7.130 | 6.940 | 6.990 | 55,225 | -0.43(-5.80%) |
Feb 06, 2019 | 7.330 | 7.430 | 7.330 | 7.420 | 87,998 | +0.09(+1.23%) |
Feb 05, 2019 | 7.300 | 7.356 | 7.270 | 7.330 | 103,673 | +0.19(+2.66%) |
Feb 04, 2019 | 7.080 | 7.150 | 7.080 | 7.140 | 23,186 | -0.06(-0.83%) |
Feb 01, 2019 | 7.190 | 7.290 | 7.152 | 7.200 | 50,000 | -0.01(-0.21%) |
Jan 31, 2019 | 7.225 | 7.260 | 7.180 | 7.215 | 155,764 | -0.52(-6.66%) |
Jan 30, 2019 | 7.710 | 7.780 | 7.597 | 7.730 | 710,007 | +0.04(+0.45%) |
Jan 29, 2019 | 7.730 | 7.745 | 7.685 | 7.695 | 56,222 | -0.07(-0.97%) |
Jan 28, 2019 | 7.725 | 7.800 | 7.710 | 7.770 | 159,398 | -0.18(-2.20%) |
Jan 25, 2019 | 7.900 | 7.980 | 7.900 | 7.945 | 50,700 | +0.17(+2.19%) |
Jan 24, 2019 | 7.750 | 7.795 | 7.670 | 7.775 | 83,105 | -0.08(-1.08%) |
Jan 23, 2019 | 7.760 | 7.870 | 7.760 | 7.860 | 167,217 | +0.29(+3.90%) |
Jan 22, 2019 | 7.530 | 7.620 | 7.530 | 7.565 | 122,553 | -0.08(-1.11%) |
Jan 18, 2019 | 7.620 | 7.655 | 7.550 | 7.650 | 94,800 | +0.27(+3.66%) |
Jan 17, 2019 | 7.346 | 7.400 | 7.300 | 7.380 | 70,412 | -0.24(-3.09%) |
Jan 16, 2019 | 7.368 | 7.640 | 7.368 | 7.615 | 123,667 | +0.46(+6.43%) |
Jan 15, 2019 | 7.120 | 7.180 | 7.080 | 7.155 | 88,117 | -0.11(-1.51%) |
Jan 14, 2019 | 7.148 | 7.285 | 7.148 | 7.265 | 154,292 | -0.05(-0.68%) |
Jan 11, 2019 | 7.144 | 7.360 | 7.144 | 7.315 | 366,800 | +0.07(+0.97%) |
Jan 10, 2019 | 7.150 | 7.265 | 7.150 | 7.245 | 28,150 | +0.06(+0.84%) |
Jan 09, 2019 | 7.220 | 7.250 | 7.140 | 7.185 | 39,491 | -0.11(-1.51%) |
Jan 08, 2019 | 7.240 | 7.310 | 7.180 | 7.295 | 233,671 | +0.19(+2.67%) |
Jan 07, 2019 | 7.010 | 7.150 | 6.948 | 7.105 | 55,816 | +0.06(+0.78%) |
Jan 04, 2019 | 6.960 | 7.080 | 6.930 | 7.050 | 72,400 | +0.43(+6.50%) |
Jan 03, 2019 | 6.600 | 6.680 | 6.560 | 6.620 | 97,850 | +0.05(+0.76%) |
Jan 02, 2019 | 6.370 | 6.600 | 6.365 | 6.570 | 107,987 | -0.09(-1.35%) |
Dec 31, 2018 | 6.620 | 6.750 | 6.520 | 6.660 | 460,500 | +0.05(+0.76%) |
Dec 28, 2018 | 6.590 | 6.650 | 6.520 | 6.610 | 163,300 | +0.22(+3.36%) |
Dec 27, 2018 | 6.330 | 6.395 | 6.220 | 6.395 | 357,238 | -0.16(-2.37%) |
Dec 26, 2018 | 6.370 | 6.550 | 6.300 | 6.550 | 128,981 | +0.14(+2.18%) |
Dec 24, 2018 | 6.430 | 6.690 | 6.390 | 6.410 | 92,100 | -0.03(-0.47%) |
Dec 21, 2018 | 6.630 | 6.660 | 6.440 | 6.440 | 335,900 | -0.14(-2.13%) |
Dec 20, 2018 | 6.700 | 6.710 | 6.540 | 6.580 | 141,495 | -0.30(-4.43%) |
Dec 19, 2018 | 7.100 | 7.102 | 6.840 | 6.885 | 185,445 | -0.25(-3.44%) |
Dec 18, 2018 | 7.140 | 7.220 | 7.060 | 7.130 | 235,006 | -0.01(-0.14%) |
Dec 17, 2018 | 7.205 | 7.220 | 7.130 | 7.140 | 113,023 | -0.30(-4.03%) |
Dec 14, 2018 | 7.450 | 7.500 | 7.370 | 7.440 | 149,500 | -0.29(-3.75%) |
Dec 13, 2018 | 7.810 | 7.810 | 7.690 | 7.730 | 125,237 | -0.14(-1.84%) |
Dec 12, 2018 | 7.435 | 7.980 | 7.400 | 7.875 | 274,367 | +0.46(+6.20%) |
Dec 11, 2018 | 7.540 | 7.560 | 7.370 | 7.415 | 545,845 | -0.14(-1.85%) |
Dec 10, 2018 | 7.669 | 7.670 | 7.468 | 7.555 | 184,049 | -0.16(-2.07%) |
Dec 07, 2018 | 7.910 | 7.942 | 7.670 | 7.715 | 132,000 | -0.24(-2.96%) |
Dec 06, 2018 | 8.010 | 8.010 | 7.780 | 7.950 | 112,818 | -0.34(-4.10%) |
Dec 04, 2018 | 8.630 | 8.630 | 8.270 | 8.290 | 342,600 | -0.45(-5.15%) |