Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.043 | 8.117 | 7.896 | 7.896 | 181,122 | -0.07(-0.93%) |
Feb 27, 2019 | 7.822 | 8.043 | 7.748 | 7.969 | 110,171 | +0.15(+1.89%) |
Feb 26, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 66,669 | +0.07(+0.95%) |
Feb 25, 2019 | 7.896 | 8.043 | 7.600 | 7.748 | 172,495 | -0.30(-3.67%) |
Feb 22, 2019 | 7.822 | 8.043 | 7.453 | 8.043 | 270,167 | +0.22(+2.83%) |
Feb 21, 2019 | 8.117 | 8.191 | 7.822 | 7.822 | 547,069 | +0.00(+0.00%) |
Feb 20, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 193,696 | +0.00(+0.00%) |
Feb 19, 2019 | 7.896 | 7.969 | 7.600 | 7.822 | 183,125 | +0.00(+0.00%) |
Feb 15, 2019 | 7.748 | 7.969 | 7.674 | 7.822 | 253,309 | +0.07(+0.95%) |
Feb 14, 2019 | 7.748 | 7.822 | 7.674 | 7.748 | 117,090 | +0.00(+0.00%) |
Feb 13, 2019 | 7.600 | 7.748 | 7.527 | 7.748 | 204,070 | +0.15(+1.94%) |
Feb 12, 2019 | 7.379 | 7.600 | 7.084 | 7.600 | 207,210 | +0.42(+5.87%) |
Feb 11, 2019 | 6.936 | 7.209 | 6.641 | 7.179 | 221,206 | +0.32(+4.61%) |
Feb 08, 2019 | 6.936 | 7.084 | 6.715 | 6.863 | 114,715 | -0.08(-1.10%) |
Feb 07, 2019 | 7.232 | 7.232 | 6.863 | 6.939 | 256,727 | -0.29(-4.05%) |
Feb 06, 2019 | 7.453 | 7.527 | 7.213 | 7.232 | 127,510 | -0.15(-2.00%) |
Feb 05, 2019 | 7.453 | 7.600 | 7.372 | 7.379 | 104,506 | -0.07(-0.99%) |
Feb 04, 2019 | 7.453 | 7.600 | 7.453 | 7.453 | 92,320 | -0.15(-1.94%) |
Feb 01, 2019 | 7.453 | 7.600 | 7.305 | 7.600 | 138,309 | +0.22(+3.00%) |
Jan 31, 2019 | 7.527 | 7.600 | 7.379 | 7.379 | 115,914 | -0.15(-1.96%) |
Jan 30, 2019 | 7.527 | 7.674 | 7.379 | 7.527 | 57,965 | +0.07(+0.99%) |
Jan 29, 2019 | 7.453 | 7.674 | 7.378 | 7.453 | 100,736 | +0.00(+0.00%) |
Jan 28, 2019 | 7.748 | 7.748 | 7.305 | 7.453 | 256,304 | -0.37(-4.72%) |
Jan 25, 2019 | 7.674 | 7.969 | 7.674 | 7.822 | 91,894 | +0.22(+2.91%) |
Jan 24, 2019 | 7.600 | 7.674 | 7.527 | 7.600 | 54,953 | +0.00(+0.00%) |
Jan 23, 2019 | 7.674 | 7.822 | 7.600 | 7.600 | 91,040 | -0.07(-0.96%) |
Jan 22, 2019 | 7.822 | 7.822 | 7.600 | 7.674 | 88,078 | -0.15(-1.89%) |
Jan 18, 2019 | 7.674 | 8.043 | 7.674 | 7.822 | 115,501 | +0.15(+1.92%) |
Jan 17, 2019 | 7.674 | 7.822 | 7.600 | 7.674 | 59,647 | -0.07(-0.95%) |
Jan 16, 2019 | 7.453 | 7.896 | 7.453 | 7.748 | 226,491 | +0.22(+2.94%) |
Jan 15, 2019 | 7.600 | 7.748 | 7.453 | 7.527 | 118,564 | -0.07(-0.97%) |
Jan 14, 2019 | 7.674 | 7.748 | 7.527 | 7.600 | 94,287 | -0.07(-0.96%) |
Jan 11, 2019 | 7.748 | 7.785 | 7.512 | 7.674 | 98,250 | -0.07(-0.95%) |
Jan 10, 2019 | 7.748 | 7.896 | 7.453 | 7.748 | 149,277 | -0.22(-2.78%) |
Jan 09, 2019 | 7.969 | 8.117 | 7.896 | 7.969 | 123,359 | +0.07(+0.93%) |
Jan 08, 2019 | 7.896 | 8.043 | 7.674 | 7.896 | 195,360 | +0.07(+0.94%) |
Jan 07, 2019 | 7.748 | 7.822 | 7.600 | 7.822 | 98,224 | +0.07(+0.95%) |
Jan 04, 2019 | 7.527 | 7.896 | 7.305 | 7.748 | 230,081 | +0.44(+6.06%) |
Jan 03, 2019 | 7.010 | 7.453 | 6.863 | 7.305 | 198,913 | +0.15(+2.07%) |
Jan 02, 2019 | 6.956 | 7.294 | 6.641 | 7.157 | 165,241 | +0.29(+4.29%) |
Dec 31, 2018 | 6.863 | 7.084 | 6.641 | 6.863 | 96,583 | -0.07(-1.06%) |
Dec 28, 2018 | 7.047 | 7.158 | 6.855 | 6.936 | 169,871 | +0.07(+1.08%) |
Dec 27, 2018 | 6.863 | 7.232 | 6.494 | 6.863 | 196,615 | -0.17(-2.39%) |
Dec 26, 2018 | 6.766 | 7.179 | 6.420 | 7.031 | 208,941 | +0.32(+4.70%) |
Dec 24, 2018 | 7.010 | 7.158 | 6.641 | 6.715 | 97,315 | -0.30(-4.21%) |
Dec 21, 2018 | 6.752 | 7.305 | 6.590 | 7.010 | 313,398 | +0.11(+1.60%) |
Dec 20, 2018 | 7.010 | 7.123 | 6.494 | 6.899 | 236,581 | -0.08(-1.17%) |
Dec 19, 2018 | 7.121 | 7.304 | 6.863 | 6.981 | 242,124 | -0.10(-1.41%) |
Dec 18, 2018 | 7.379 | 7.453 | 6.990 | 7.081 | 265,277 | -0.15(-2.08%) |
Dec 17, 2018 | 7.453 | 7.527 | 7.084 | 7.232 | 314,055 | -0.30(-3.92%) |
Dec 14, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 97,843 | -0.15(-1.92%) |
Dec 13, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 229,087 | -0.15(-1.89%) |
Dec 12, 2018 | 7.748 | 7.822 | 7.674 | 7.822 | 130,217 | +0.07(+0.95%) |
Dec 11, 2018 | 8.043 | 8.043 | 7.527 | 7.748 | 189,768 | -0.07(-0.94%) |
Dec 10, 2018 | 7.969 | 8.043 | 7.453 | 7.822 | 244,381 | -0.22(-2.75%) |
Dec 07, 2018 | 7.969 | 8.265 | 7.822 | 8.043 | 137,252 | +0.15(+1.87%) |
Dec 06, 2018 | 8.338 | 8.412 | 7.674 | 7.896 | 315,381 | -0.44(-5.31%) |
Dec 04, 2018 | 8.560 | 8.707 | 8.338 | 8.338 | 170,101 | -0.30(-3.42%) |