Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.417 | 7.512 | 7.356 | 7.444 | 758,811 | +0.03(+0.36%) |
Feb 27, 2019 | 8.378 | 8.378 | 7.390 | 7.417 | 692,517 | -0.80(-9.72%) |
Feb 26, 2019 | 8.175 | 8.250 | 8.128 | 8.216 | 290,941 | +0.07(+0.83%) |
Feb 25, 2019 | 8.236 | 8.236 | 8.121 | 8.148 | 241,299 | -0.06(-0.74%) |
Feb 22, 2019 | 8.182 | 8.236 | 8.162 | 8.209 | 160,323 | +0.05(+0.66%) |
Feb 21, 2019 | 8.182 | 8.196 | 8.128 | 8.155 | 186,472 | -0.02(-0.25%) |
Feb 20, 2019 | 8.141 | 8.206 | 8.141 | 8.175 | 248,878 | +0.03(+0.33%) |
Feb 19, 2019 | 8.202 | 8.216 | 8.128 | 8.148 | 237,345 | -0.05(-0.66%) |
Feb 15, 2019 | 8.196 | 8.250 | 8.168 | 8.202 | 235,683 | +0.04(+0.50%) |
Feb 14, 2019 | 8.135 | 8.196 | 8.080 | 8.162 | 259,455 | +0.02(+0.25%) |
Feb 13, 2019 | 8.101 | 8.155 | 8.053 | 8.141 | 195,323 | +0.06(+0.75%) |
Feb 12, 2019 | 8.108 | 8.108 | 7.999 | 8.080 | 244,295 | +0.01(+0.08%) |
Feb 11, 2019 | 7.986 | 8.121 | 7.959 | 8.074 | 261,225 | +0.07(+0.93%) |
Feb 08, 2019 | 7.891 | 8.020 | 7.871 | 7.999 | 191,354 | +0.10(+1.29%) |
Feb 07, 2019 | 7.898 | 7.932 | 7.817 | 7.898 | 169,408 | +0.01(+0.09%) |
Feb 06, 2019 | 7.986 | 7.986 | 7.882 | 7.891 | 138,240 | -0.07(-0.93%) |
Feb 05, 2019 | 7.945 | 8.009 | 7.877 | 7.965 | 214,331 | +0.03(+0.34%) |
Feb 04, 2019 | 7.877 | 7.945 | 7.837 | 7.938 | 176,437 | +0.05(+0.69%) |
Feb 01, 2019 | 7.823 | 7.925 | 7.762 | 7.884 | 244,253 | +0.06(+0.78%) |
Jan 31, 2019 | 7.776 | 7.871 | 7.722 | 7.823 | 301,473 | +0.07(+0.96%) |
Jan 30, 2019 | 7.620 | 7.810 | 7.546 | 7.749 | 284,206 | +0.14(+1.78%) |
Jan 29, 2019 | 7.600 | 7.627 | 7.580 | 7.614 | 217,375 | +0.03(+0.36%) |
Jan 28, 2019 | 7.593 | 7.627 | 7.505 | 7.586 | 500,851 | -0.01(-0.18%) |
Jan 25, 2019 | 7.614 | 7.641 | 7.566 | 7.600 | 248,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.614 | 7.620 | 7.566 | 7.593 | 217,900 | -0.01(-0.09%) |
Jan 23, 2019 | 7.519 | 7.614 | 7.492 | 7.600 | 164,276 | +0.09(+1.26%) |
Jan 22, 2019 | 7.580 | 7.600 | 7.397 | 7.505 | 319,280 | -0.09(-1.16%) |
Jan 18, 2019 | 7.641 | 7.641 | 7.556 | 7.593 | 222,532 | -0.03(-0.36%) |
Jan 17, 2019 | 7.647 | 7.715 | 7.614 | 7.620 | 293,841 | -0.03(-0.35%) |
Jan 16, 2019 | 7.566 | 7.661 | 7.559 | 7.647 | 253,007 | +0.11(+1.44%) |
Jan 15, 2019 | 7.417 | 7.566 | 7.417 | 7.539 | 189,912 | +0.12(+1.64%) |
Jan 14, 2019 | 7.566 | 7.587 | 7.404 | 7.417 | 326,345 | -0.16(-2.06%) |
Jan 11, 2019 | 7.722 | 7.722 | 7.498 | 7.573 | 375,320 | -0.17(-2.19%) |
Jan 10, 2019 | 7.783 | 7.783 | 7.593 | 7.742 | 421,734 | -0.05(-0.65%) |
Jan 09, 2019 | 7.746 | 7.806 | 7.566 | 7.793 | 498,559 | +0.11(+1.38%) |
Jan 08, 2019 | 7.541 | 7.687 | 7.494 | 7.687 | 369,028 | +0.23(+3.02%) |
Jan 07, 2019 | 7.289 | 7.541 | 7.242 | 7.461 | 561,181 | +0.20(+2.74%) |
Jan 04, 2019 | 7.037 | 7.295 | 7.037 | 7.262 | 398,811 | +0.26(+3.69%) |
Jan 03, 2019 | 6.811 | 7.037 | 6.811 | 7.004 | 408,726 | +0.17(+2.52%) |
Jan 02, 2019 | 6.752 | 6.878 | 6.645 | 6.831 | 413,398 | +0.03(+0.49%) |
Dec 31, 2018 | 6.864 | 6.891 | 6.606 | 6.798 | 552,606 | -0.04(-0.58%) |
Dec 28, 2018 | 6.672 | 6.844 | 6.672 | 6.838 | 758,873 | +0.18(+2.69%) |
Dec 27, 2018 | 6.679 | 6.692 | 6.453 | 6.659 | 591,887 | -0.07(-0.99%) |
Dec 26, 2018 | 6.699 | 6.765 | 6.579 | 6.725 | 956,556 | +0.09(+1.40%) |
Dec 24, 2018 | 6.931 | 6.944 | 6.606 | 6.632 | 247,278 | -0.37(-5.30%) |
Dec 21, 2018 | 7.196 | 7.388 | 6.970 | 7.004 | 3,117,968 | -0.19(-2.67%) |
Dec 20, 2018 | 7.295 | 7.315 | 7.096 | 7.196 | 538,597 | -0.09(-1.18%) |
Dec 19, 2018 | 7.355 | 7.408 | 7.196 | 7.282 | 508,066 | -0.07(-0.90%) |
Dec 18, 2018 | 7.262 | 7.435 | 7.203 | 7.348 | 420,229 | +0.15(+2.03%) |
Dec 17, 2018 | 7.242 | 7.521 | 7.173 | 7.203 | 875,784 | -0.01(-0.09%) |
Dec 14, 2018 | 7.163 | 7.222 | 7.116 | 7.209 | 267,030 | +0.07(+1.02%) |
Dec 13, 2018 | 7.116 | 7.222 | 7.106 | 7.136 | 243,041 | +0.05(+0.65%) |
Dec 12, 2018 | 7.143 | 7.276 | 7.070 | 7.090 | 547,109 | -0.04(-0.56%) |
Dec 11, 2018 | 7.289 | 7.289 | 7.120 | 7.130 | 283,929 | -0.12(-1.65%) |
Dec 10, 2018 | 7.302 | 7.335 | 7.143 | 7.249 | 467,093 | -0.03(-0.36%) |
Dec 07, 2018 | 7.455 | 7.494 | 7.269 | 7.276 | 951,418 | -0.23(-3.01%) |
Dec 06, 2018 | 7.229 | 7.514 | 7.172 | 7.501 | 616,443 | +0.23(+3.19%) |
Dec 04, 2018 | 7.276 | 7.388 | 7.229 | 7.269 | 746,207 | -0.02(-0.27%) |