Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.568 | 7.664 | 7.506 | 7.595 | 743,726 | +0.03(+0.36%) |
Feb 27, 2019 | 8.548 | 8.548 | 7.540 | 7.568 | 678,749 | -0.81(-9.72%) |
Feb 26, 2019 | 8.341 | 8.417 | 8.293 | 8.382 | 285,157 | +0.07(+0.83%) |
Feb 25, 2019 | 8.403 | 8.403 | 8.286 | 8.313 | 236,502 | -0.06(-0.74%) |
Feb 22, 2019 | 8.348 | 8.403 | 8.327 | 8.376 | 157,136 | +0.06(+0.66%) |
Feb 21, 2019 | 8.348 | 8.362 | 8.293 | 8.320 | 182,764 | -0.02(-0.25%) |
Feb 20, 2019 | 8.307 | 8.372 | 8.307 | 8.341 | 243,930 | +0.03(+0.33%) |
Feb 19, 2019 | 8.369 | 8.382 | 8.293 | 8.313 | 232,627 | -0.06(-0.66%) |
Feb 15, 2019 | 8.362 | 8.417 | 8.334 | 8.369 | 230,997 | +0.04(+0.50%) |
Feb 14, 2019 | 8.300 | 8.362 | 8.244 | 8.327 | 254,297 | +0.02(+0.25%) |
Feb 13, 2019 | 8.265 | 8.320 | 8.217 | 8.307 | 191,440 | +0.06(+0.75%) |
Feb 12, 2019 | 8.272 | 8.272 | 8.162 | 8.244 | 239,438 | +0.01(+0.08%) |
Feb 11, 2019 | 8.148 | 8.286 | 8.120 | 8.237 | 256,032 | +0.08(+0.93%) |
Feb 08, 2019 | 8.051 | 8.182 | 8.030 | 8.162 | 187,549 | +0.10(+1.29%) |
Feb 07, 2019 | 8.058 | 8.092 | 7.975 | 8.058 | 166,040 | +0.01(+0.09%) |
Feb 06, 2019 | 8.148 | 8.148 | 8.041 | 8.051 | 135,492 | -0.08(-0.93%) |
Feb 05, 2019 | 8.106 | 8.171 | 8.037 | 8.127 | 210,070 | +0.03(+0.34%) |
Feb 04, 2019 | 8.037 | 8.106 | 7.996 | 8.099 | 172,929 | +0.06(+0.69%) |
Feb 01, 2019 | 7.982 | 8.086 | 7.920 | 8.044 | 239,397 | +0.06(+0.78%) |
Jan 31, 2019 | 7.934 | 8.030 | 7.878 | 7.982 | 295,480 | +0.08(+0.96%) |
Jan 30, 2019 | 7.775 | 7.968 | 7.699 | 7.906 | 278,555 | +0.14(+1.78%) |
Jan 29, 2019 | 7.754 | 7.782 | 7.733 | 7.768 | 213,053 | +0.03(+0.36%) |
Jan 28, 2019 | 7.747 | 7.782 | 7.657 | 7.740 | 490,894 | -0.01(-0.18%) |
Jan 25, 2019 | 7.768 | 7.796 | 7.720 | 7.754 | 243,452 | +0.01(+0.09%) |
Jan 24, 2019 | 7.768 | 7.775 | 7.720 | 7.747 | 213,568 | -0.01(-0.09%) |
Jan 23, 2019 | 7.671 | 7.768 | 7.644 | 7.754 | 161,010 | +0.10(+1.26%) |
Jan 22, 2019 | 7.733 | 7.754 | 7.547 | 7.657 | 312,933 | -0.09(-1.16%) |
Jan 18, 2019 | 7.796 | 7.796 | 7.709 | 7.747 | 218,108 | -0.03(-0.36%) |
Jan 17, 2019 | 7.802 | 7.872 | 7.768 | 7.775 | 288,000 | -0.03(-0.35%) |
Jan 16, 2019 | 7.720 | 7.816 | 7.713 | 7.802 | 247,977 | +0.11(+1.44%) |
Jan 15, 2019 | 7.568 | 7.720 | 7.568 | 7.692 | 186,136 | +0.12(+1.64%) |
Jan 14, 2019 | 7.720 | 7.741 | 7.554 | 7.568 | 319,857 | -0.16(-2.06%) |
Jan 11, 2019 | 7.878 | 7.878 | 7.651 | 7.726 | 367,858 | -0.17(-2.19%) |
Jan 10, 2019 | 7.941 | 7.941 | 7.747 | 7.899 | 413,349 | -0.05(-0.65%) |
Jan 09, 2019 | 7.904 | 7.964 | 7.719 | 7.951 | 488,648 | +0.11(+1.38%) |
Jan 08, 2019 | 7.694 | 7.843 | 7.646 | 7.843 | 361,691 | +0.23(+3.02%) |
Jan 07, 2019 | 7.437 | 7.694 | 7.389 | 7.613 | 550,024 | +0.20(+2.74%) |
Jan 04, 2019 | 7.179 | 7.443 | 7.179 | 7.410 | 390,882 | +0.26(+3.69%) |
Jan 03, 2019 | 6.949 | 7.179 | 6.949 | 7.146 | 400,601 | +0.18(+2.52%) |
Jan 02, 2019 | 6.889 | 7.017 | 6.780 | 6.970 | 405,179 | +0.03(+0.49%) |
Dec 31, 2018 | 7.004 | 7.031 | 6.740 | 6.936 | 541,620 | -0.04(-0.58%) |
Dec 28, 2018 | 6.807 | 6.983 | 6.807 | 6.976 | 743,786 | +0.18(+2.69%) |
Dec 27, 2018 | 6.814 | 6.828 | 6.584 | 6.794 | 580,120 | -0.07(-0.99%) |
Dec 26, 2018 | 6.834 | 6.902 | 6.713 | 6.861 | 937,539 | +0.09(+1.40%) |
Dec 24, 2018 | 7.071 | 7.085 | 6.740 | 6.767 | 242,362 | -0.38(-5.30%) |
Dec 21, 2018 | 7.342 | 7.538 | 7.112 | 7.146 | 3,055,980 | -0.20(-2.67%) |
Dec 20, 2018 | 7.443 | 7.464 | 7.240 | 7.342 | 527,890 | -0.09(-1.18%) |
Dec 19, 2018 | 7.504 | 7.558 | 7.342 | 7.430 | 497,965 | -0.07(-0.90%) |
Dec 18, 2018 | 7.410 | 7.586 | 7.349 | 7.498 | 411,875 | +0.15(+2.03%) |
Dec 17, 2018 | 7.389 | 7.673 | 7.318 | 7.349 | 858,373 | -0.01(-0.09%) |
Dec 14, 2018 | 7.308 | 7.369 | 7.261 | 7.355 | 261,721 | +0.07(+1.02%) |
Dec 13, 2018 | 7.261 | 7.369 | 7.250 | 7.281 | 238,209 | +0.05(+0.65%) |
Dec 12, 2018 | 7.288 | 7.423 | 7.213 | 7.234 | 536,232 | -0.04(-0.56%) |
Dec 11, 2018 | 7.437 | 7.437 | 7.264 | 7.274 | 278,285 | -0.12(-1.65%) |
Dec 10, 2018 | 7.450 | 7.484 | 7.288 | 7.396 | 457,807 | -0.03(-0.36%) |
Dec 07, 2018 | 7.606 | 7.646 | 7.416 | 7.423 | 932,503 | -0.23(-3.01%) |
Dec 06, 2018 | 7.376 | 7.667 | 7.317 | 7.653 | 604,188 | +0.24(+3.19%) |
Dec 04, 2018 | 7.423 | 7.538 | 7.376 | 7.416 | 731,372 | -0.02(-0.27%) |