Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.619 | 7.646 | 7.548 | 7.624 | 1,771,278 | +0.01(+0.07%) |
Feb 27, 2019 | 7.635 | 7.646 | 7.581 | 7.619 | 1,694,906 | -0.01(-0.14%) |
Feb 26, 2019 | 7.646 | 7.646 | 7.542 | 7.630 | 2,063,242 | -0.02(-0.21%) |
Feb 25, 2019 | 7.602 | 7.717 | 7.521 | 7.646 | 2,410,369 | +0.07(+0.93%) |
Feb 22, 2019 | 7.259 | 7.619 | 7.188 | 7.575 | 3,273,547 | +0.40(+5.54%) |
Feb 21, 2019 | 7.178 | 7.205 | 7.167 | 7.178 | 1,117,747 | +0.03(+0.38%) |
Feb 20, 2019 | 7.118 | 7.161 | 7.118 | 7.150 | 761,458 | +0.05(+0.69%) |
Feb 19, 2019 | 7.052 | 7.107 | 7.041 | 7.101 | 907,582 | +0.05(+0.77%) |
Feb 15, 2019 | 7.036 | 7.069 | 7.025 | 7.047 | 901,616 | +0.03(+0.39%) |
Feb 14, 2019 | 7.052 | 7.080 | 7.003 | 7.020 | 822,292 | -0.04(-0.62%) |
Feb 13, 2019 | 7.063 | 7.101 | 7.030 | 7.063 | 713,641 | +0.00(+0.00%) |
Feb 12, 2019 | 7.052 | 7.090 | 7.030 | 7.063 | 845,314 | +0.02(+0.23%) |
Feb 11, 2019 | 7.118 | 7.167 | 7.025 | 7.047 | 1,293,169 | -0.06(-0.84%) |
Feb 08, 2019 | 7.041 | 7.123 | 7.041 | 7.107 | 676,304 | +0.04(+0.62%) |
Feb 07, 2019 | 7.107 | 7.129 | 6.992 | 7.063 | 972,377 | -0.06(-0.84%) |
Feb 06, 2019 | 7.216 | 7.227 | 7.107 | 7.123 | 959,141 | -0.08(-1.06%) |
Feb 05, 2019 | 7.161 | 7.199 | 7.139 | 7.199 | 813,882 | +0.06(+0.84%) |
Feb 04, 2019 | 7.080 | 7.188 | 7.071 | 7.139 | 1,015,451 | +0.07(+0.92%) |
Feb 01, 2019 | 7.156 | 7.183 | 7.047 | 7.074 | 854,791 | -0.08(-1.14%) |
Jan 31, 2019 | 7.047 | 7.156 | 7.041 | 7.156 | 1,170,355 | +0.09(+1.31%) |
Jan 30, 2019 | 6.965 | 7.074 | 6.954 | 7.063 | 918,951 | +0.11(+1.65%) |
Jan 29, 2019 | 6.949 | 7.003 | 6.932 | 6.949 | 642,182 | +0.00(+0.00%) |
Jan 28, 2019 | 6.900 | 6.963 | 6.883 | 6.949 | 690,816 | +0.04(+0.63%) |
Jan 25, 2019 | 6.905 | 6.922 | 6.837 | 6.905 | 887,477 | +0.01(+0.16%) |
Jan 24, 2019 | 6.802 | 6.905 | 6.796 | 6.894 | 976,801 | +0.10(+1.44%) |
Jan 23, 2019 | 6.780 | 6.807 | 6.753 | 6.796 | 648,227 | +0.04(+0.56%) |
Jan 22, 2019 | 6.780 | 6.802 | 6.731 | 6.758 | 1,424,655 | -0.01(-0.08%) |
Jan 18, 2019 | 6.736 | 6.775 | 6.709 | 6.764 | 568,514 | +0.06(+0.89%) |
Jan 17, 2019 | 6.622 | 6.720 | 6.595 | 6.704 | 680,821 | +0.04(+0.65%) |
Jan 16, 2019 | 6.540 | 6.693 | 6.540 | 6.660 | 948,978 | +0.12(+1.83%) |
Jan 15, 2019 | 6.535 | 6.568 | 6.498 | 6.540 | 512,714 | +0.00(+0.00%) |
Jan 14, 2019 | 6.633 | 6.687 | 6.524 | 6.540 | 888,369 | -0.09(-1.40%) |
Jan 11, 2019 | 6.584 | 6.644 | 6.562 | 6.633 | 556,578 | +0.02(+0.33%) |
Jan 10, 2019 | 6.546 | 6.682 | 6.540 | 6.611 | 583,426 | +0.06(+0.91%) |
Jan 09, 2019 | 6.617 | 6.649 | 6.540 | 6.551 | 765,865 | -0.06(-0.91%) |
Jan 08, 2019 | 6.568 | 6.628 | 6.551 | 6.611 | 966,393 | +0.07(+1.00%) |
Jan 07, 2019 | 6.366 | 6.551 | 6.350 | 6.546 | 977,236 | +0.19(+2.91%) |
Jan 04, 2019 | 6.225 | 6.372 | 6.225 | 6.361 | 984,983 | +0.17(+2.82%) |
Jan 03, 2019 | 6.105 | 6.246 | 6.105 | 6.186 | 845,031 | +0.07(+1.16%) |
Jan 02, 2019 | 5.996 | 6.176 | 5.963 | 6.116 | 698,233 | +0.10(+1.63%) |
Dec 31, 2018 | 6.137 | 6.159 | 5.909 | 6.018 | 2,139,824 | -0.12(-1.95%) |
Dec 28, 2018 | 6.127 | 6.192 | 6.116 | 6.137 | 1,004,081 | +0.02(+0.36%) |
Dec 27, 2018 | 6.018 | 6.121 | 5.963 | 6.116 | 1,223,668 | +0.03(+0.54%) |
Dec 26, 2018 | 5.974 | 6.083 | 5.941 | 6.083 | 1,437,711 | +0.11(+1.82%) |
Dec 24, 2018 | 5.876 | 6.023 | 5.827 | 5.974 | 1,294,398 | +0.10(+1.67%) |
Dec 21, 2018 | 5.773 | 5.911 | 5.756 | 5.876 | 2,115,218 | +0.09(+1.51%) |
Dec 20, 2018 | 6.034 | 6.067 | 5.778 | 5.789 | 2,102,197 | -0.26(-4.23%) |
Dec 19, 2018 | 5.979 | 6.165 | 5.979 | 6.045 | 1,843,848 | +0.07(+1.19%) |
Dec 18, 2018 | 6.045 | 6.154 | 5.925 | 5.974 | 1,752,894 | +0.08(+1.29%) |
Dec 17, 2018 | 6.170 | 6.197 | 5.871 | 5.898 | 2,551,883 | -0.29(-4.67%) |
Dec 14, 2018 | 6.230 | 6.235 | 6.176 | 6.186 | 1,064,311 | -0.07(-1.13%) |
Dec 13, 2018 | 6.328 | 6.350 | 6.241 | 6.257 | 1,038,337 | -0.08(-1.29%) |
Dec 12, 2018 | 6.393 | 6.404 | 6.333 | 6.339 | 841,261 | -0.01(-0.17%) |
Dec 11, 2018 | 6.415 | 6.431 | 6.323 | 6.350 | 856,521 | -0.01(-0.17%) |
Dec 10, 2018 | 6.431 | 6.448 | 6.301 | 6.361 | 1,108,791 | -0.07(-1.02%) |
Dec 07, 2018 | 6.426 | 6.480 | 6.410 | 6.426 | 1,009,039 | +0.00(+0.00%) |
Dec 06, 2018 | 6.437 | 6.486 | 6.328 | 6.426 | 1,544,428 | -0.10(-1.50%) |
Dec 04, 2018 | 6.644 | 6.666 | 6.524 | 6.524 | 1,112,973 | -0.13(-1.88%) |