Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.312 | 7.338 | 7.248 | 7.293 | 684,213 | -0.01(-0.18%) |
Feb 27, 2019 | 7.299 | 7.312 | 7.254 | 7.306 | 563,128 | -0.01(-0.09%) |
Feb 26, 2019 | 7.280 | 7.319 | 7.261 | 7.312 | 506,685 | +0.04(+0.53%) |
Feb 25, 2019 | 7.299 | 7.325 | 7.254 | 7.273 | 615,399 | +0.00(+0.00%) |
Feb 22, 2019 | 7.345 | 7.371 | 7.254 | 7.273 | 509,961 | -0.06(-0.79%) |
Feb 21, 2019 | 7.332 | 7.332 | 7.261 | 7.332 | 482,516 | -0.02(-0.26%) |
Feb 20, 2019 | 7.409 | 7.435 | 7.312 | 7.351 | 490,752 | -0.04(-0.57%) |
Feb 19, 2019 | 7.329 | 7.397 | 7.327 | 7.394 | 552,967 | +0.06(+0.88%) |
Feb 15, 2019 | 7.272 | 7.329 | 7.259 | 7.329 | 437,754 | +0.10(+1.42%) |
Feb 14, 2019 | 7.195 | 7.246 | 7.162 | 7.227 | 371,012 | +0.02(+0.27%) |
Feb 13, 2019 | 7.201 | 7.228 | 7.182 | 7.207 | 534,118 | +0.04(+0.54%) |
Feb 12, 2019 | 7.143 | 7.220 | 7.137 | 7.169 | 942,698 | +0.06(+0.90%) |
Feb 11, 2019 | 7.117 | 7.143 | 7.085 | 7.105 | 670,686 | +0.02(+0.27%) |
Feb 08, 2019 | 7.072 | 7.098 | 7.034 | 7.085 | 553,731 | +0.00(+0.00%) |
Feb 07, 2019 | 7.143 | 7.169 | 7.060 | 7.085 | 609,298 | -0.08(-1.16%) |
Feb 06, 2019 | 7.169 | 7.182 | 7.137 | 7.169 | 565,323 | +0.00(+0.00%) |
Feb 05, 2019 | 7.092 | 7.172 | 7.079 | 7.169 | 773,197 | +0.10(+1.45%) |
Feb 04, 2019 | 7.085 | 7.124 | 7.060 | 7.066 | 929,433 | -0.02(-0.27%) |
Feb 01, 2019 | 7.143 | 7.175 | 7.066 | 7.085 | 885,161 | -0.04(-0.54%) |
Jan 31, 2019 | 7.092 | 7.175 | 7.047 | 7.124 | 868,711 | +0.08(+1.09%) |
Jan 30, 2019 | 7.034 | 7.058 | 6.989 | 7.047 | 849,927 | +0.06(+0.92%) |
Jan 29, 2019 | 6.995 | 7.034 | 6.938 | 6.983 | 623,089 | +0.01(+0.09%) |
Jan 28, 2019 | 6.970 | 6.999 | 6.918 | 6.976 | 551,921 | -0.01(-0.09%) |
Jan 25, 2019 | 7.002 | 7.040 | 6.973 | 6.983 | 595,296 | +0.01(+0.09%) |
Jan 24, 2019 | 7.124 | 7.136 | 6.957 | 6.976 | 850,133 | -0.13(-1.90%) |
Jan 23, 2019 | 7.137 | 7.169 | 7.072 | 7.111 | 757,899 | +0.02(+0.31%) |
Jan 22, 2019 | 7.070 | 7.121 | 7.025 | 7.089 | 1,020,131 | -0.01(-0.09%) |
Jan 18, 2019 | 7.076 | 7.140 | 7.057 | 7.095 | 609,570 | +0.05(+0.72%) |
Jan 17, 2019 | 6.981 | 7.051 | 6.961 | 7.044 | 677,722 | +0.06(+0.91%) |
Jan 16, 2019 | 6.955 | 6.993 | 6.944 | 6.981 | 518,349 | +0.03(+0.37%) |
Jan 15, 2019 | 6.872 | 6.961 | 6.859 | 6.955 | 651,264 | +0.10(+1.49%) |
Jan 14, 2019 | 6.859 | 6.859 | 6.821 | 6.853 | 454,325 | -0.02(-0.28%) |
Jan 11, 2019 | 6.885 | 6.904 | 6.821 | 6.872 | 617,413 | -0.03(-0.46%) |
Jan 10, 2019 | 6.853 | 6.904 | 6.808 | 6.904 | 621,865 | +0.03(+0.46%) |
Jan 09, 2019 | 6.859 | 6.872 | 6.796 | 6.872 | 814,122 | +0.08(+1.13%) |
Jan 08, 2019 | 6.757 | 6.808 | 6.700 | 6.796 | 609,827 | +0.10(+1.43%) |
Jan 07, 2019 | 6.668 | 6.737 | 6.617 | 6.700 | 926,805 | +0.08(+1.15%) |
Jan 04, 2019 | 6.528 | 6.624 | 6.502 | 6.624 | 900,864 | +0.13(+2.06%) |
Jan 03, 2019 | 6.611 | 6.617 | 6.436 | 6.490 | 595,830 | -0.13(-2.02%) |
Jan 02, 2019 | 6.471 | 6.643 | 6.445 | 6.624 | 629,345 | +0.12(+1.86%) |
Dec 31, 2018 | 6.573 | 6.573 | 6.471 | 6.502 | 1,490,042 | +0.06(+0.89%) |
Dec 28, 2018 | 6.375 | 6.522 | 6.292 | 6.445 | 1,598,278 | +0.12(+1.92%) |
Dec 27, 2018 | 6.241 | 6.343 | 6.177 | 6.324 | 2,265,854 | +0.04(+0.71%) |
Dec 26, 2018 | 6.069 | 6.286 | 6.008 | 6.279 | 1,850,294 | +0.21(+3.47%) |
Dec 24, 2018 | 6.152 | 6.165 | 6.024 | 6.069 | 1,357,650 | -0.12(-1.96%) |
Dec 21, 2018 | 6.292 | 6.407 | 6.158 | 6.190 | 1,754,043 | -0.14(-2.17%) |
Dec 20, 2018 | 6.631 | 6.644 | 6.220 | 6.328 | 1,846,492 | -0.33(-4.94%) |
Dec 19, 2018 | 6.745 | 6.770 | 6.580 | 6.656 | 713,125 | -0.09(-1.31%) |
Dec 18, 2018 | 6.707 | 6.789 | 6.644 | 6.745 | 1,275,299 | +0.07(+1.04%) |
Dec 17, 2018 | 6.808 | 6.814 | 6.631 | 6.675 | 1,216,872 | -0.16(-2.31%) |
Dec 14, 2018 | 6.960 | 6.960 | 6.789 | 6.833 | 858,684 | -0.16(-2.35%) |
Dec 13, 2018 | 7.010 | 7.055 | 6.966 | 6.998 | 673,812 | -0.01(-0.09%) |
Dec 12, 2018 | 7.061 | 7.093 | 6.991 | 7.004 | 603,825 | +0.02(+0.27%) |
Dec 11, 2018 | 7.118 | 7.131 | 6.972 | 6.985 | 834,926 | -0.06(-0.90%) |
Dec 10, 2018 | 7.175 | 7.175 | 6.966 | 7.048 | 1,137,923 | -0.16(-2.19%) |
Dec 07, 2018 | 7.225 | 7.257 | 7.130 | 7.206 | 471,580 | -0.04(-0.61%) |
Dec 06, 2018 | 7.219 | 7.257 | 7.099 | 7.251 | 679,313 | -0.06(-0.86%) |
Dec 04, 2018 | 7.516 | 7.522 | 7.292 | 7.314 | 494,044 | -0.22(-2.94%) |