Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.000 | 8.239 | 7.866 | 7.933 | 1,134,327 | +0.14(+1.84%) |
Feb 27, 2019 | 7.790 | 7.847 | 7.732 | 7.790 | 521,767 | -0.01(-0.12%) |
Feb 26, 2019 | 7.799 | 7.948 | 7.790 | 7.799 | 414,700 | -0.05(-0.61%) |
Feb 25, 2019 | 7.895 | 7.962 | 7.828 | 7.847 | 810,941 | +0.02(+0.24%) |
Feb 22, 2019 | 7.828 | 7.866 | 7.756 | 7.828 | 490,372 | +0.04(+0.49%) |
Feb 21, 2019 | 7.904 | 7.943 | 7.742 | 7.790 | 321,422 | -0.11(-1.33%) |
Feb 20, 2019 | 7.694 | 7.904 | 7.694 | 7.895 | 538,840 | +0.16(+2.10%) |
Feb 19, 2019 | 7.560 | 7.761 | 7.551 | 7.732 | 416,444 | +0.11(+1.51%) |
Feb 15, 2019 | 7.589 | 7.680 | 7.570 | 7.618 | 736,343 | +0.05(+0.63%) |
Feb 14, 2019 | 7.522 | 7.589 | 7.398 | 7.570 | 712,022 | +0.02(+0.25%) |
Feb 13, 2019 | 7.522 | 7.580 | 7.494 | 7.551 | 458,441 | +0.03(+0.38%) |
Feb 12, 2019 | 7.417 | 7.522 | 7.369 | 7.522 | 406,273 | +0.17(+2.34%) |
Feb 11, 2019 | 7.274 | 7.388 | 7.235 | 7.350 | 428,004 | +0.11(+1.59%) |
Feb 08, 2019 | 7.169 | 7.283 | 7.140 | 7.235 | 596,566 | -0.01(-0.13%) |
Feb 07, 2019 | 7.360 | 7.398 | 7.197 | 7.245 | 482,275 | -0.15(-2.07%) |
Feb 06, 2019 | 7.369 | 7.417 | 7.341 | 7.398 | 474,420 | +0.01(+0.13%) |
Feb 05, 2019 | 7.455 | 7.494 | 7.350 | 7.388 | 683,719 | -0.07(-0.90%) |
Feb 04, 2019 | 7.417 | 7.474 | 7.398 | 7.455 | 694,233 | +0.01(+0.13%) |
Feb 01, 2019 | 7.589 | 7.627 | 7.398 | 7.446 | 804,977 | -0.11(-1.52%) |
Jan 31, 2019 | 7.513 | 7.580 | 7.503 | 7.560 | 708,619 | +0.03(+0.38%) |
Jan 30, 2019 | 7.407 | 7.570 | 7.278 | 7.532 | 608,956 | +0.13(+1.81%) |
Jan 29, 2019 | 7.398 | 7.446 | 7.312 | 7.398 | 459,617 | +0.02(+0.26%) |
Jan 28, 2019 | 7.350 | 7.479 | 7.321 | 7.379 | 583,209 | -0.06(-0.77%) |
Jan 25, 2019 | 7.427 | 7.503 | 7.388 | 7.436 | 486,083 | +0.05(+0.65%) |
Jan 24, 2019 | 7.264 | 7.464 | 7.245 | 7.388 | 776,970 | +0.13(+1.84%) |
Jan 23, 2019 | 7.341 | 7.398 | 7.159 | 7.255 | 797,238 | -0.07(-0.91%) |
Jan 22, 2019 | 7.436 | 7.474 | 7.312 | 7.321 | 1,060,476 | -0.13(-1.79%) |
Jan 18, 2019 | 7.484 | 7.551 | 7.436 | 7.455 | 439,734 | -0.03(-0.38%) |
Jan 17, 2019 | 7.360 | 7.503 | 7.341 | 7.484 | 309,167 | +0.11(+1.56%) |
Jan 16, 2019 | 7.245 | 7.465 | 7.169 | 7.369 | 910,778 | +0.16(+2.25%) |
Jan 15, 2019 | 7.197 | 7.293 | 7.121 | 7.207 | 570,616 | +0.02(+0.27%) |
Jan 14, 2019 | 7.169 | 7.264 | 7.140 | 7.188 | 614,657 | -0.05(-0.66%) |
Jan 11, 2019 | 7.188 | 7.274 | 7.154 | 7.235 | 600,646 | -0.02(-0.26%) |
Jan 10, 2019 | 7.083 | 7.264 | 7.025 | 7.255 | 1,394,265 | +0.17(+2.43%) |
Jan 09, 2019 | 6.834 | 7.083 | 6.834 | 7.083 | 1,242,901 | +0.30(+4.37%) |
Jan 08, 2019 | 6.958 | 7.025 | 6.748 | 6.786 | 1,160,267 | -0.12(-1.80%) |
Jan 07, 2019 | 6.729 | 6.949 | 6.633 | 6.910 | 1,391,184 | +0.13(+1.97%) |
Jan 04, 2019 | 6.672 | 6.805 | 6.595 | 6.777 | 2,075,530 | +0.23(+3.50%) |
Jan 03, 2019 | 6.499 | 6.815 | 6.499 | 6.547 | 3,201,195 | +0.03(+0.44%) |
Jan 02, 2019 | 6.337 | 6.595 | 6.280 | 6.519 | 3,335,435 | +0.15(+2.40%) |
Dec 31, 2018 | 6.404 | 6.519 | 6.299 | 6.366 | 1,091,646 | -0.02(-0.30%) |
Dec 28, 2018 | 6.270 | 6.557 | 6.270 | 6.385 | 2,110,475 | +0.11(+1.83%) |
Dec 27, 2018 | 5.840 | 6.280 | 5.840 | 6.270 | 1,197,125 | +0.32(+5.30%) |
Dec 26, 2018 | 5.821 | 5.964 | 5.668 | 5.955 | 2,106,560 | +0.13(+2.30%) |
Dec 24, 2018 | 5.897 | 5.974 | 5.802 | 5.821 | 1,295,768 | -0.14(-2.40%) |
Dec 21, 2018 | 6.155 | 6.174 | 5.931 | 5.964 | 2,625,748 | -0.20(-3.26%) |
Dec 20, 2018 | 6.155 | 6.318 | 6.069 | 6.165 | 1,508,100 | +0.07(+1.10%) |
Dec 19, 2018 | 6.366 | 6.404 | 6.069 | 6.098 | 1,623,829 | -0.24(-3.77%) |
Dec 18, 2018 | 6.280 | 6.442 | 6.280 | 6.337 | 854,966 | +0.08(+1.22%) |
Dec 17, 2018 | 6.289 | 6.461 | 6.261 | 6.261 | 1,095,571 | -0.04(-0.61%) |
Dec 14, 2018 | 6.261 | 6.404 | 6.261 | 6.299 | 1,268,775 | -0.02(-0.30%) |
Dec 13, 2018 | 6.404 | 6.461 | 6.280 | 6.318 | 940,147 | -0.09(-1.34%) |
Dec 12, 2018 | 6.375 | 6.471 | 6.318 | 6.404 | 1,268,067 | +0.13(+2.13%) |
Dec 11, 2018 | 6.557 | 6.576 | 6.261 | 6.270 | 908,762 | -0.19(-2.96%) |
Dec 10, 2018 | 6.605 | 6.633 | 6.261 | 6.461 | 1,302,959 | -0.16(-2.45%) |
Dec 07, 2018 | 6.834 | 6.920 | 6.576 | 6.624 | 962,540 | -0.21(-3.08%) |
Dec 06, 2018 | 7.149 | 7.169 | 6.758 | 6.834 | 1,043,184 | -0.39(-5.42%) |
Dec 04, 2018 | 7.589 | 7.608 | 7.207 | 7.226 | 853,941 | -0.35(-4.67%) |