Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.258 | 7.284 | 7.194 | 7.239 | 689,324 | -0.01(-0.18%) |
Feb 27, 2019 | 7.245 | 7.258 | 7.200 | 7.252 | 567,335 | -0.01(-0.09%) |
Feb 26, 2019 | 7.226 | 7.265 | 7.207 | 7.258 | 510,470 | +0.04(+0.53%) |
Feb 25, 2019 | 7.245 | 7.270 | 7.200 | 7.220 | 619,996 | +0.00(+0.00%) |
Feb 22, 2019 | 7.290 | 7.316 | 7.200 | 7.220 | 513,770 | -0.06(-0.79%) |
Feb 21, 2019 | 7.277 | 7.277 | 7.207 | 7.277 | 486,120 | -0.02(-0.26%) |
Feb 20, 2019 | 7.354 | 7.380 | 7.258 | 7.297 | 494,418 | -0.04(-0.58%) |
Feb 19, 2019 | 7.275 | 7.342 | 7.273 | 7.339 | 557,098 | +0.06(+0.88%) |
Feb 15, 2019 | 7.218 | 7.275 | 7.205 | 7.275 | 441,025 | +0.10(+1.42%) |
Feb 14, 2019 | 7.141 | 7.192 | 7.109 | 7.173 | 373,784 | +0.02(+0.27%) |
Feb 13, 2019 | 7.148 | 7.175 | 7.128 | 7.154 | 538,108 | +0.04(+0.54%) |
Feb 12, 2019 | 7.090 | 7.167 | 7.084 | 7.116 | 949,741 | +0.06(+0.90%) |
Feb 11, 2019 | 7.065 | 7.090 | 7.033 | 7.052 | 675,697 | +0.02(+0.27%) |
Feb 08, 2019 | 7.020 | 7.046 | 6.982 | 7.033 | 557,868 | +0.00(+0.00%) |
Feb 07, 2019 | 7.090 | 7.116 | 7.007 | 7.033 | 613,850 | -0.08(-1.16%) |
Feb 06, 2019 | 7.116 | 7.128 | 7.084 | 7.116 | 569,546 | +0.00(+0.00%) |
Feb 05, 2019 | 7.039 | 7.119 | 7.026 | 7.116 | 778,974 | +0.10(+1.45%) |
Feb 04, 2019 | 7.033 | 7.071 | 7.007 | 7.014 | 936,377 | -0.02(-0.27%) |
Feb 01, 2019 | 7.090 | 7.122 | 7.014 | 7.033 | 891,774 | -0.04(-0.54%) |
Jan 31, 2019 | 7.039 | 7.122 | 6.995 | 7.071 | 875,201 | +0.08(+1.09%) |
Jan 30, 2019 | 6.982 | 7.005 | 6.937 | 6.995 | 856,277 | +0.06(+0.92%) |
Jan 29, 2019 | 6.944 | 6.982 | 6.886 | 6.931 | 627,744 | +0.01(+0.09%) |
Jan 28, 2019 | 6.918 | 6.947 | 6.867 | 6.924 | 556,044 | -0.01(-0.09%) |
Jan 25, 2019 | 6.950 | 6.988 | 6.921 | 6.931 | 599,744 | +0.01(+0.09%) |
Jan 24, 2019 | 7.071 | 7.083 | 6.905 | 6.924 | 856,484 | -0.13(-1.90%) |
Jan 23, 2019 | 7.084 | 7.116 | 7.020 | 7.058 | 763,561 | +0.02(+0.31%) |
Jan 22, 2019 | 7.017 | 7.068 | 6.973 | 7.036 | 1,027,751 | -0.01(-0.09%) |
Jan 18, 2019 | 7.024 | 7.087 | 7.005 | 7.043 | 614,123 | +0.05(+0.72%) |
Jan 17, 2019 | 6.929 | 6.998 | 6.910 | 6.992 | 682,785 | +0.06(+0.91%) |
Jan 16, 2019 | 6.904 | 6.941 | 6.893 | 6.929 | 522,221 | +0.03(+0.37%) |
Jan 15, 2019 | 6.821 | 6.910 | 6.809 | 6.904 | 656,129 | +0.10(+1.49%) |
Jan 14, 2019 | 6.809 | 6.809 | 6.771 | 6.802 | 457,719 | -0.02(-0.28%) |
Jan 11, 2019 | 6.834 | 6.853 | 6.771 | 6.821 | 622,025 | -0.03(-0.46%) |
Jan 10, 2019 | 6.802 | 6.853 | 6.758 | 6.853 | 626,510 | +0.03(+0.46%) |
Jan 09, 2019 | 6.809 | 6.821 | 6.745 | 6.821 | 820,204 | +0.08(+1.13%) |
Jan 08, 2019 | 6.707 | 6.758 | 6.650 | 6.745 | 614,382 | +0.09(+1.43%) |
Jan 07, 2019 | 6.619 | 6.687 | 6.568 | 6.650 | 933,728 | +0.08(+1.15%) |
Jan 04, 2019 | 6.480 | 6.574 | 6.454 | 6.574 | 907,594 | +0.13(+2.06%) |
Jan 03, 2019 | 6.562 | 6.568 | 6.388 | 6.442 | 600,281 | -0.13(-2.02%) |
Jan 02, 2019 | 6.423 | 6.593 | 6.397 | 6.574 | 634,047 | +0.12(+1.86%) |
Dec 31, 2018 | 6.524 | 6.524 | 6.423 | 6.454 | 1,501,173 | +0.06(+0.89%) |
Dec 28, 2018 | 6.328 | 6.473 | 6.245 | 6.397 | 1,610,217 | +0.12(+1.92%) |
Dec 27, 2018 | 6.195 | 6.296 | 6.132 | 6.277 | 2,282,781 | +0.04(+0.71%) |
Dec 26, 2018 | 6.024 | 6.239 | 5.964 | 6.233 | 1,864,116 | +0.21(+3.47%) |
Dec 24, 2018 | 6.106 | 6.119 | 5.980 | 6.024 | 1,367,792 | -0.12(-1.96%) |
Dec 21, 2018 | 6.245 | 6.359 | 6.113 | 6.144 | 1,767,146 | -0.14(-2.17%) |
Dec 20, 2018 | 6.582 | 6.594 | 6.174 | 6.281 | 1,860,286 | -0.33(-4.94%) |
Dec 19, 2018 | 6.695 | 6.720 | 6.532 | 6.607 | 718,453 | -0.09(-1.31%) |
Dec 18, 2018 | 6.657 | 6.739 | 6.594 | 6.695 | 1,284,826 | +0.07(+1.04%) |
Dec 17, 2018 | 6.758 | 6.764 | 6.582 | 6.626 | 1,225,962 | -0.16(-2.31%) |
Dec 14, 2018 | 6.908 | 6.908 | 6.739 | 6.783 | 865,099 | -0.16(-2.35%) |
Dec 13, 2018 | 6.958 | 7.002 | 6.914 | 6.946 | 678,846 | -0.01(-0.09%) |
Dec 12, 2018 | 7.009 | 7.040 | 6.940 | 6.952 | 608,336 | +0.02(+0.27%) |
Dec 11, 2018 | 7.065 | 7.078 | 6.921 | 6.933 | 841,163 | -0.06(-0.90%) |
Dec 10, 2018 | 7.121 | 7.121 | 6.914 | 6.996 | 1,146,423 | -0.16(-2.19%) |
Dec 07, 2018 | 7.172 | 7.203 | 7.078 | 7.153 | 475,103 | -0.04(-0.61%) |
Dec 06, 2018 | 7.165 | 7.203 | 7.046 | 7.197 | 684,387 | -0.06(-0.86%) |
Dec 04, 2018 | 7.460 | 7.467 | 7.238 | 7.260 | 497,734 | -0.22(-2.94%) |