Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.866 | 7.892 | 7.772 | 7.772 | 7,969,064 | -0.09(-1.20%) |
Feb 27, 2019 | 7.952 | 7.961 | 7.798 | 7.866 | 9,253,334 | -0.06(-0.76%) |
Feb 26, 2019 | 7.961 | 7.995 | 7.909 | 7.926 | 9,091,295 | +0.06(+0.76%) |
Feb 25, 2019 | 8.089 | 8.089 | 7.841 | 7.866 | 12,336,210 | -0.27(-3.37%) |
Feb 22, 2019 | 7.995 | 8.158 | 7.978 | 8.141 | 7,199,630 | +0.25(+3.15%) |
Feb 21, 2019 | 7.978 | 8.003 | 7.866 | 7.892 | 3,610,878 | -0.01(-0.11%) |
Feb 20, 2019 | 7.798 | 7.909 | 7.781 | 7.901 | 6,074,447 | +0.10(+1.32%) |
Feb 19, 2019 | 7.798 | 7.849 | 7.772 | 7.798 | 6,032,765 | -0.21(-2.67%) |
Feb 15, 2019 | 8.063 | 8.072 | 7.961 | 8.012 | 5,717,435 | +0.01(+0.11%) |
Feb 14, 2019 | 7.986 | 8.038 | 7.926 | 8.003 | 6,904,611 | -0.02(-0.21%) |
Feb 13, 2019 | 7.858 | 8.089 | 7.849 | 8.021 | 13,636,040 | +0.27(+3.54%) |
Feb 12, 2019 | 7.721 | 7.776 | 7.712 | 7.746 | 4,658,612 | +0.13(+1.69%) |
Feb 11, 2019 | 7.635 | 7.686 | 7.558 | 7.618 | 6,044,469 | +0.09(+1.25%) |
Feb 08, 2019 | 7.464 | 7.618 | 7.447 | 7.524 | 12,965,612 | +0.05(+0.69%) |
Feb 07, 2019 | 7.541 | 7.541 | 7.404 | 7.472 | 4,703,119 | -0.11(-1.47%) |
Feb 06, 2019 | 7.532 | 7.635 | 7.532 | 7.584 | 3,001,653 | +0.09(+1.26%) |
Feb 05, 2019 | 7.481 | 7.524 | 7.447 | 7.489 | 3,478,773 | -0.09(-1.13%) |
Feb 04, 2019 | 7.532 | 7.575 | 7.481 | 7.575 | 3,701,193 | +0.01(+0.11%) |
Feb 01, 2019 | 7.609 | 7.635 | 7.541 | 7.566 | 5,053,885 | -0.07(-0.90%) |
Jan 31, 2019 | 7.592 | 7.635 | 7.549 | 7.635 | 5,831,582 | -0.05(-0.67%) |
Jan 30, 2019 | 7.541 | 7.729 | 7.489 | 7.686 | 7,184,718 | +0.08(+1.01%) |
Jan 29, 2019 | 7.558 | 7.695 | 7.549 | 7.609 | 11,267,018 | +0.12(+1.60%) |
Jan 28, 2019 | 7.541 | 7.549 | 7.429 | 7.489 | 10,267,072 | -0.12(-1.58%) |
Jan 25, 2019 | 7.652 | 7.824 | 7.601 | 7.609 | 20,452,672 | +0.31(+4.23%) |
Jan 24, 2019 | 7.318 | 7.455 | 7.275 | 7.301 | 12,360,336 | +0.05(+0.71%) |
Jan 23, 2019 | 7.241 | 7.318 | 7.202 | 7.249 | 5,389,982 | +0.07(+0.95%) |
Jan 22, 2019 | 7.241 | 7.275 | 7.155 | 7.181 | 6,116,176 | -0.15(-1.99%) |
Jan 18, 2019 | 7.361 | 7.365 | 7.275 | 7.327 | 10,506,414 | +0.09(+1.18%) |
Jan 17, 2019 | 7.207 | 7.284 | 7.189 | 7.241 | 3,148,843 | -0.03(-0.35%) |
Jan 16, 2019 | 7.292 | 7.318 | 7.207 | 7.267 | 5,214,226 | -0.01(-0.12%) |
Jan 15, 2019 | 7.198 | 7.301 | 7.189 | 7.275 | 5,249,987 | +0.03(+0.35%) |
Jan 14, 2019 | 7.275 | 7.288 | 7.215 | 7.249 | 3,378,902 | -0.06(-0.82%) |
Jan 11, 2019 | 7.404 | 7.417 | 7.292 | 7.309 | 6,697,007 | -0.25(-3.29%) |
Jan 10, 2019 | 7.549 | 7.592 | 7.489 | 7.558 | 7,691,032 | -0.31(-3.92%) |
Jan 09, 2019 | 7.764 | 7.875 | 7.729 | 7.866 | 6,434,970 | +0.19(+2.46%) |
Jan 08, 2019 | 7.532 | 7.695 | 7.524 | 7.678 | 7,363,868 | +0.14(+1.82%) |
Jan 07, 2019 | 7.481 | 7.592 | 7.472 | 7.541 | 3,710,295 | +0.09(+1.27%) |
Jan 04, 2019 | 7.241 | 7.472 | 7.207 | 7.447 | 7,203,131 | +0.34(+4.83%) |
Jan 03, 2019 | 7.181 | 7.207 | 7.078 | 7.104 | 7,495,858 | -0.29(-3.94%) |
Jan 02, 2019 | 7.284 | 7.404 | 7.241 | 7.395 | 6,508,899 | -0.21(-2.71%) |
Dec 31, 2018 | 7.506 | 7.609 | 7.485 | 7.601 | 4,179,809 | +0.15(+1.95%) |
Dec 28, 2018 | 7.412 | 7.524 | 7.361 | 7.455 | 7,129,727 | +0.19(+2.59%) |
Dec 27, 2018 | 7.164 | 7.275 | 7.095 | 7.267 | 5,827,059 | -0.02(-0.24%) |
Dec 26, 2018 | 7.061 | 7.292 | 7.009 | 7.284 | 4,057,104 | +0.25(+3.53%) |
Dec 24, 2018 | 6.992 | 7.104 | 6.958 | 7.035 | 3,163,010 | +0.02(+0.24%) |
Dec 21, 2018 | 7.447 | 7.455 | 7.009 | 7.018 | 23,017,600 | -0.47(-6.29%) |
Dec 20, 2018 | 7.558 | 7.575 | 7.404 | 7.489 | 6,972,181 | -0.01(-0.11%) |
Dec 19, 2018 | 7.609 | 7.704 | 7.481 | 7.498 | 7,835,255 | -0.10(-1.35%) |
Dec 18, 2018 | 7.635 | 7.704 | 7.549 | 7.601 | 6,801,628 | +0.01(+0.11%) |
Dec 17, 2018 | 7.729 | 7.755 | 7.558 | 7.592 | 5,411,466 | -0.10(-1.34%) |
Dec 14, 2018 | 7.772 | 7.824 | 7.682 | 7.695 | 7,309,560 | -0.19(-2.39%) |
Dec 13, 2018 | 7.858 | 7.901 | 7.815 | 7.884 | 12,550,586 | +0.03(+0.33%) |
Dec 12, 2018 | 7.721 | 7.961 | 7.712 | 7.858 | 15,101,770 | +0.33(+4.32%) |
Dec 11, 2018 | 7.584 | 7.648 | 7.489 | 7.532 | 8,229,483 | +0.01(+0.11%) |
Dec 10, 2018 | 7.481 | 7.558 | 7.404 | 7.524 | 6,508,746 | +0.10(+1.39%) |
Dec 07, 2018 | 7.575 | 7.669 | 7.421 | 7.421 | 4,897,625 | -0.12(-1.59%) |
Dec 06, 2018 | 7.275 | 7.549 | 7.262 | 7.541 | 9,462,312 | +0.33(+4.51%) |
Dec 04, 2018 | 7.387 | 7.395 | 7.207 | 7.215 | 5,871,595 | -0.29(-3.88%) |