Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.259 | 7.285 | 7.195 | 7.240 | 689,214 | -0.01(-0.18%) |
Feb 27, 2019 | 7.246 | 7.259 | 7.201 | 7.253 | 567,244 | -0.01(-0.09%) |
Feb 26, 2019 | 7.227 | 7.266 | 7.208 | 7.259 | 510,388 | +0.04(+0.53%) |
Feb 25, 2019 | 7.246 | 7.271 | 7.201 | 7.221 | 619,898 | +0.00(+0.00%) |
Feb 22, 2019 | 7.291 | 7.317 | 7.201 | 7.221 | 513,688 | -0.06(-0.79%) |
Feb 21, 2019 | 7.279 | 7.279 | 7.208 | 7.279 | 486,043 | -0.02(-0.26%) |
Feb 20, 2019 | 7.356 | 7.381 | 7.259 | 7.298 | 494,339 | -0.04(-0.58%) |
Feb 19, 2019 | 7.276 | 7.343 | 7.274 | 7.340 | 557,009 | +0.06(+0.88%) |
Feb 15, 2019 | 7.219 | 7.276 | 7.206 | 7.276 | 440,954 | +0.10(+1.42%) |
Feb 14, 2019 | 7.142 | 7.193 | 7.110 | 7.174 | 373,724 | +0.02(+0.27%) |
Feb 13, 2019 | 7.149 | 7.176 | 7.130 | 7.155 | 538,022 | +0.04(+0.54%) |
Feb 12, 2019 | 7.091 | 7.168 | 7.085 | 7.117 | 949,589 | +0.06(+0.90%) |
Feb 11, 2019 | 7.066 | 7.091 | 7.034 | 7.053 | 675,589 | +0.02(+0.27%) |
Feb 08, 2019 | 7.021 | 7.047 | 6.983 | 7.034 | 557,779 | +0.00(+0.00%) |
Feb 07, 2019 | 7.091 | 7.117 | 7.008 | 7.034 | 613,752 | -0.08(-1.16%) |
Feb 06, 2019 | 7.117 | 7.130 | 7.085 | 7.117 | 569,455 | +0.00(+0.00%) |
Feb 05, 2019 | 7.040 | 7.120 | 7.028 | 7.117 | 778,849 | +0.10(+1.45%) |
Feb 04, 2019 | 7.034 | 7.072 | 7.008 | 7.015 | 936,227 | -0.02(-0.27%) |
Feb 01, 2019 | 7.091 | 7.123 | 7.015 | 7.034 | 891,632 | -0.04(-0.54%) |
Jan 31, 2019 | 7.040 | 7.123 | 6.996 | 7.072 | 875,061 | +0.08(+1.09%) |
Jan 30, 2019 | 6.983 | 7.007 | 6.938 | 6.996 | 856,140 | +0.06(+0.92%) |
Jan 29, 2019 | 6.945 | 6.983 | 6.887 | 6.932 | 627,644 | +0.01(+0.09%) |
Jan 28, 2019 | 6.919 | 6.948 | 6.868 | 6.926 | 555,955 | -0.01(-0.09%) |
Jan 25, 2019 | 6.951 | 6.989 | 6.922 | 6.932 | 599,648 | +0.01(+0.09%) |
Jan 24, 2019 | 7.072 | 7.085 | 6.906 | 6.926 | 856,347 | -0.13(-1.90%) |
Jan 23, 2019 | 7.085 | 7.117 | 7.021 | 7.059 | 763,439 | +0.02(+0.31%) |
Jan 22, 2019 | 7.019 | 7.069 | 6.974 | 7.038 | 1,027,587 | -0.01(-0.09%) |
Jan 18, 2019 | 7.025 | 7.088 | 7.006 | 7.044 | 614,025 | +0.05(+0.72%) |
Jan 17, 2019 | 6.930 | 7.000 | 6.911 | 6.993 | 682,676 | +0.06(+0.91%) |
Jan 16, 2019 | 6.905 | 6.943 | 6.894 | 6.930 | 522,138 | +0.03(+0.37%) |
Jan 15, 2019 | 6.822 | 6.911 | 6.810 | 6.905 | 656,024 | +0.10(+1.49%) |
Jan 14, 2019 | 6.810 | 6.810 | 6.772 | 6.803 | 457,646 | -0.02(-0.28%) |
Jan 11, 2019 | 6.835 | 6.854 | 6.772 | 6.822 | 621,926 | -0.03(-0.46%) |
Jan 10, 2019 | 6.803 | 6.854 | 6.759 | 6.854 | 626,410 | +0.03(+0.46%) |
Jan 09, 2019 | 6.810 | 6.822 | 6.746 | 6.822 | 820,073 | +0.08(+1.13%) |
Jan 08, 2019 | 6.708 | 6.759 | 6.651 | 6.746 | 614,285 | +0.09(+1.43%) |
Jan 07, 2019 | 6.620 | 6.688 | 6.569 | 6.651 | 933,580 | +0.08(+1.16%) |
Jan 04, 2019 | 6.481 | 6.576 | 6.455 | 6.576 | 907,450 | +0.13(+2.06%) |
Jan 03, 2019 | 6.563 | 6.569 | 6.389 | 6.443 | 600,185 | -0.13(-2.02%) |
Jan 02, 2019 | 6.424 | 6.595 | 6.398 | 6.576 | 633,946 | +0.12(+1.86%) |
Dec 31, 2018 | 6.525 | 6.525 | 6.424 | 6.455 | 1,500,934 | +0.06(+0.89%) |
Dec 28, 2018 | 6.329 | 6.474 | 6.246 | 6.398 | 1,609,961 | +0.12(+1.92%) |
Dec 27, 2018 | 6.196 | 6.297 | 6.133 | 6.278 | 2,282,417 | +0.04(+0.71%) |
Dec 26, 2018 | 6.025 | 6.240 | 5.965 | 6.234 | 1,863,819 | +0.21(+3.47%) |
Dec 24, 2018 | 6.107 | 6.120 | 5.981 | 6.025 | 1,367,574 | -0.12(-1.96%) |
Dec 21, 2018 | 6.246 | 6.360 | 6.114 | 6.145 | 1,766,865 | -0.14(-2.17%) |
Dec 20, 2018 | 6.583 | 6.595 | 6.175 | 6.282 | 1,859,990 | -0.33(-4.94%) |
Dec 19, 2018 | 6.696 | 6.721 | 6.533 | 6.608 | 718,338 | -0.09(-1.31%) |
Dec 18, 2018 | 6.658 | 6.740 | 6.596 | 6.696 | 1,284,622 | +0.07(+1.04%) |
Dec 17, 2018 | 6.759 | 6.765 | 6.583 | 6.627 | 1,225,767 | -0.16(-2.31%) |
Dec 14, 2018 | 6.909 | 6.909 | 6.740 | 6.784 | 864,961 | -0.16(-2.35%) |
Dec 13, 2018 | 6.959 | 7.003 | 6.916 | 6.947 | 678,738 | -0.01(-0.09%) |
Dec 12, 2018 | 7.010 | 7.041 | 6.941 | 6.953 | 608,239 | +0.02(+0.27%) |
Dec 11, 2018 | 7.066 | 7.079 | 6.922 | 6.934 | 841,029 | -0.06(-0.90%) |
Dec 10, 2018 | 7.123 | 7.123 | 6.916 | 6.997 | 1,146,241 | -0.16(-2.19%) |
Dec 07, 2018 | 7.173 | 7.204 | 7.079 | 7.154 | 475,027 | -0.04(-0.61%) |
Dec 06, 2018 | 7.167 | 7.204 | 7.047 | 7.198 | 684,278 | -0.06(-0.86%) |
Dec 04, 2018 | 7.461 | 7.468 | 7.239 | 7.261 | 497,655 | -0.22(-2.94%) |