Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.603 | 7.603 | 7.523 | 7.523 | 13,137 | -0.04(-0.58%) |
Feb 27, 2019 | 7.530 | 7.574 | 7.530 | 7.567 | 42,158 | +0.00(+0.00%) |
Feb 26, 2019 | 7.603 | 7.603 | 7.567 | 7.567 | 46,875 | -0.04(-0.58%) |
Feb 25, 2019 | 7.639 | 7.650 | 7.603 | 7.610 | 52,960 | +0.01(+0.10%) |
Feb 22, 2019 | 7.610 | 7.610 | 7.567 | 7.603 | 80,860 | +0.03(+0.39%) |
Feb 21, 2019 | 7.588 | 7.636 | 7.567 | 7.574 | 57,039 | -0.05(-0.67%) |
Feb 20, 2019 | 7.588 | 7.654 | 7.588 | 7.625 | 21,811 | +0.01(+0.10%) |
Feb 19, 2019 | 7.610 | 7.642 | 7.603 | 7.618 | 67,012 | +0.01(+0.10%) |
Feb 15, 2019 | 7.523 | 7.625 | 7.523 | 7.610 | 43,719 | +0.11(+1.46%) |
Feb 14, 2019 | 7.428 | 7.501 | 7.384 | 7.501 | 23,497 | +0.04(+0.49%) |
Feb 13, 2019 | 7.450 | 7.475 | 7.442 | 7.464 | 65,385 | +0.04(+0.59%) |
Feb 12, 2019 | 7.370 | 7.428 | 7.370 | 7.421 | 32,089 | +0.12(+1.60%) |
Feb 11, 2019 | 7.318 | 7.377 | 7.304 | 7.304 | 16,936 | -0.01(-0.20%) |
Feb 08, 2019 | 7.289 | 7.318 | 7.209 | 7.318 | 34,536 | -0.01(-0.20%) |
Feb 07, 2019 | 7.362 | 7.377 | 7.324 | 7.333 | 29,849 | -0.04(-0.59%) |
Feb 06, 2019 | 7.377 | 7.428 | 7.377 | 7.377 | 52,438 | -0.01(-0.10%) |
Feb 05, 2019 | 7.421 | 7.472 | 7.370 | 7.384 | 77,073 | -0.05(-0.69%) |
Feb 04, 2019 | 7.406 | 7.450 | 7.399 | 7.435 | 56,406 | +0.05(+0.69%) |
Feb 01, 2019 | 7.377 | 7.442 | 7.377 | 7.384 | 32,206 | +0.01(+0.10%) |
Jan 31, 2019 | 7.267 | 7.377 | 7.267 | 7.377 | 44,766 | +0.12(+1.61%) |
Jan 30, 2019 | 7.209 | 7.289 | 7.180 | 7.260 | 46,801 | +0.05(+0.71%) |
Jan 29, 2019 | 7.194 | 7.224 | 7.187 | 7.209 | 20,524 | +0.03(+0.41%) |
Jan 28, 2019 | 7.187 | 7.224 | 7.151 | 7.180 | 81,674 | -0.04(-0.51%) |
Jan 25, 2019 | 7.238 | 7.238 | 7.158 | 7.216 | 58,109 | +0.02(+0.30%) |
Jan 24, 2019 | 7.260 | 7.275 | 7.187 | 7.194 | 30,482 | -0.05(-0.70%) |
Jan 23, 2019 | 7.282 | 7.308 | 7.218 | 7.245 | 38,037 | +0.01(+0.10%) |
Jan 22, 2019 | 7.304 | 7.311 | 7.202 | 7.238 | 27,112 | -0.08(-1.10%) |
Jan 18, 2019 | 7.209 | 7.326 | 7.209 | 7.318 | 35,633 | +0.13(+1.83%) |
Jan 17, 2019 | 7.180 | 7.202 | 7.092 | 7.187 | 30,047 | +0.00(+0.00%) |
Jan 16, 2019 | 7.260 | 7.310 | 7.180 | 7.187 | 37,414 | -0.03(-0.40%) |
Jan 15, 2019 | 7.165 | 7.220 | 7.158 | 7.216 | 26,050 | +0.06(+0.82%) |
Jan 14, 2019 | 7.224 | 7.224 | 7.123 | 7.158 | 30,514 | -0.07(-0.91%) |
Jan 11, 2019 | 7.194 | 7.282 | 7.194 | 7.224 | 30,151 | +0.05(+0.71%) |
Jan 10, 2019 | 7.231 | 7.231 | 7.165 | 7.173 | 20,523 | -0.06(-0.81%) |
Jan 09, 2019 | 7.173 | 7.245 | 7.110 | 7.231 | 52,345 | +0.20(+2.80%) |
Jan 08, 2019 | 7.056 | 7.078 | 7.023 | 7.034 | 54,161 | +0.04(+0.63%) |
Jan 07, 2019 | 6.844 | 7.034 | 6.844 | 6.990 | 53,229 | +0.16(+2.35%) |
Jan 04, 2019 | 6.764 | 6.844 | 6.764 | 6.830 | 20,283 | +0.13(+1.96%) |
Jan 03, 2019 | 6.771 | 6.779 | 6.691 | 6.698 | 28,361 | -0.07(-0.97%) |
Jan 02, 2019 | 6.691 | 6.800 | 6.684 | 6.764 | 63,746 | +0.01(+0.22%) |
Dec 31, 2018 | 6.844 | 6.881 | 6.713 | 6.749 | 292,329 | -0.09(-1.39%) |
Dec 28, 2018 | 6.669 | 6.844 | 6.633 | 6.844 | 50,434 | +0.23(+3.53%) |
Dec 27, 2018 | 6.574 | 6.611 | 6.450 | 6.611 | 103,960 | -0.02(-0.33%) |
Dec 26, 2018 | 6.574 | 6.654 | 6.406 | 6.633 | 168,245 | +0.24(+3.77%) |
Dec 24, 2018 | 6.509 | 6.625 | 6.392 | 6.392 | 51,942 | -0.10(-1.57%) |
Dec 21, 2018 | 6.706 | 6.706 | 6.494 | 6.494 | 153,085 | -0.25(-3.68%) |
Dec 20, 2018 | 6.903 | 6.924 | 6.494 | 6.742 | 281,968 | -0.17(-2.43%) |
Dec 19, 2018 | 7.063 | 7.092 | 6.881 | 6.910 | 139,231 | -0.15(-2.17%) |
Dec 18, 2018 | 7.202 | 7.245 | 7.034 | 7.063 | 62,565 | -0.04(-0.62%) |
Dec 17, 2018 | 7.348 | 7.348 | 7.107 | 7.107 | 84,837 | -0.23(-3.08%) |
Dec 14, 2018 | 7.479 | 7.508 | 7.311 | 7.333 | 73,733 | -0.16(-2.14%) |
Dec 13, 2018 | 7.486 | 7.494 | 7.446 | 7.494 | 62,376 | +0.07(+0.88%) |
Dec 12, 2018 | 7.413 | 7.530 | 7.406 | 7.428 | 48,672 | +0.06(+0.79%) |
Dec 11, 2018 | 7.413 | 7.534 | 7.370 | 7.370 | 69,705 | +0.00(+0.00%) |
Dec 10, 2018 | 7.457 | 7.470 | 7.362 | 7.370 | 51,348 | -0.07(-0.98%) |
Dec 07, 2018 | 7.479 | 7.545 | 7.442 | 7.442 | 74,692 | -0.09(-1.16%) |
Dec 06, 2018 | 7.625 | 7.697 | 7.464 | 7.530 | 74,838 | -0.09(-1.15%) |
Dec 04, 2018 | 7.762 | 7.848 | 7.618 | 7.618 | 87,000 | -0.19(-2.49%) |