Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.940 | 7.065 | 6.790 | 6.850 | 40,422 | -0.10(-1.44%) |
Feb 27, 2019 | 6.950 | 7.055 | 6.950 | 6.950 | 7,068 | -0.05(-0.71%) |
Feb 26, 2019 | 7.065 | 7.095 | 7.000 | 7.000 | 9,152 | -0.04(-0.50%) |
Feb 25, 2019 | 7.040 | 7.201 | 7.035 | 7.035 | 7,496 | -0.14(-1.95%) |
Feb 22, 2019 | 7.230 | 7.250 | 7.150 | 7.175 | 12,600 | -0.18(-2.45%) |
Feb 21, 2019 | 7.245 | 7.355 | 7.190 | 7.355 | 15,482 | +0.17(+2.29%) |
Feb 20, 2019 | 7.440 | 7.440 | 7.190 | 7.190 | 14,290 | -0.26(-3.55%) |
Feb 19, 2019 | 7.420 | 7.455 | 7.316 | 7.455 | 4,126 | +0.08(+1.02%) |
Feb 15, 2019 | 7.742 | 7.742 | 7.380 | 7.380 | 14,400 | -0.17(-2.25%) |
Feb 14, 2019 | 7.740 | 7.850 | 7.505 | 7.550 | 10,016 | -0.20(-2.58%) |
Feb 13, 2019 | 7.830 | 7.968 | 7.750 | 7.750 | 18,378 | -0.07(-0.83%) |
Feb 12, 2019 | 7.620 | 8.105 | 7.530 | 7.815 | 66,194 | +0.53(+7.20%) |
Feb 11, 2019 | 7.500 | 7.620 | 7.235 | 7.290 | 31,320 | -0.21(-2.80%) |
Feb 08, 2019 | 7.285 | 7.505 | 7.135 | 7.500 | 24,000 | +0.15(+2.04%) |
Feb 07, 2019 | 7.390 | 7.390 | 7.215 | 7.350 | 3,438 | -0.06(-0.81%) |
Feb 06, 2019 | 7.400 | 7.468 | 7.035 | 7.410 | 17,890 | +0.02(+0.20%) |
Feb 05, 2019 | 6.810 | 7.450 | 6.710 | 7.395 | 60,664 | +0.65(+9.64%) |
Feb 04, 2019 | 6.600 | 6.936 | 6.600 | 6.745 | 14,020 | +0.14(+2.12%) |
Feb 01, 2019 | 6.815 | 6.843 | 6.480 | 6.605 | 35,600 | -0.12(-1.78%) |
Jan 31, 2019 | 6.850 | 6.859 | 6.670 | 6.725 | 15,752 | -0.08(-1.10%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 27,362 | -0.04(-0.66%) |
Jan 29, 2019 | 6.970 | 6.970 | 6.787 | 6.845 | 14,030 | -0.13(-1.86%) |
Jan 28, 2019 | 6.975 | 6.975 | 6.975 | 6.975 | 774 | -0.13(-1.83%) |
Jan 25, 2019 | 7.105 | 7.105 | 7.105 | 7.105 | 400 | +0.02(+0.28%) |
Jan 24, 2019 | 7.075 | 7.160 | 7.075 | 7.085 | 4,744 | -0.06(-0.87%) |
Jan 23, 2019 | 6.810 | 7.175 | 6.810 | 7.147 | 6,264 | +0.14(+2.03%) |
Jan 22, 2019 | 7.015 | 7.143 | 7.001 | 7.005 | 5,140 | -0.07(-0.99%) |
Jan 18, 2019 | 7.110 | 7.110 | 7.030 | 7.075 | 11,000 | -0.08(-1.19%) |
Jan 17, 2019 | 6.768 | 7.385 | 6.768 | 7.160 | 23,318 | +0.17(+2.43%) |
Jan 16, 2019 | 6.980 | 6.990 | 6.950 | 6.990 | 5,454 | +0.09(+1.30%) |
Jan 15, 2019 | 6.775 | 6.995 | 6.775 | 6.900 | 12,766 | +0.08(+1.10%) |
Jan 14, 2019 | 6.855 | 7.000 | 6.825 | 6.825 | 1,084 | -0.12(-1.80%) |
Jan 11, 2019 | 6.940 | 6.950 | 6.750 | 6.950 | 29,600 | +0.07(+0.94%) |
Jan 10, 2019 | 7.115 | 7.143 | 6.875 | 6.885 | 15,470 | -0.28(-3.84%) |
Jan 09, 2019 | 6.758 | 7.290 | 6.758 | 7.160 | 23,334 | +0.11(+1.56%) |
Jan 08, 2019 | 6.780 | 7.050 | 6.780 | 7.050 | 15,210 | +0.29(+4.29%) |
Jan 07, 2019 | 6.780 | 7.430 | 6.755 | 6.760 | 24,912 | -0.04(-0.66%) |
Jan 04, 2019 | 6.995 | 7.250 | 6.805 | 6.805 | 12,400 | -0.11(-1.52%) |
Jan 03, 2019 | 6.870 | 7.150 | 6.825 | 6.910 | 20,126 | -0.23(-3.29%) |
Jan 02, 2019 | 6.730 | 7.145 | 6.500 | 7.145 | 8,434 | +0.52(+7.85%) |
Dec 31, 2018 | 6.350 | 6.640 | 6.295 | 6.625 | 31,400 | +0.39(+6.21%) |
Dec 28, 2018 | 6.197 | 6.490 | 6.145 | 6.237 | 34,000 | -0.01(-0.20%) |
Dec 27, 2018 | 6.230 | 6.375 | 6.200 | 6.250 | 9,876 | -0.01(-0.16%) |
Dec 26, 2018 | 6.350 | 6.440 | 6.160 | 6.260 | 54,134 | +0.01(+0.16%) |
Dec 24, 2018 | 6.145 | 6.410 | 6.145 | 6.250 | 31,600 | +0.09(+1.46%) |
Dec 21, 2018 | 6.405 | 6.412 | 6.160 | 6.160 | 23,800 | -0.06(-0.96%) |
Dec 20, 2018 | 6.300 | 6.400 | 6.175 | 6.220 | 23,330 | -0.06(-0.88%) |
Dec 19, 2018 | 6.590 | 6.760 | 6.275 | 6.275 | 10,548 | -0.35(-5.28%) |
Dec 18, 2018 | 6.685 | 6.950 | 6.600 | 6.625 | 15,668 | -0.09(-1.30%) |
Dec 17, 2018 | 6.880 | 7.140 | 6.550 | 6.713 | 18,478 | -0.20(-2.86%) |
Dec 14, 2018 | 7.165 | 7.410 | 6.755 | 6.910 | 57,200 | -0.21(-2.95%) |
Dec 13, 2018 | 7.070 | 7.120 | 7.070 | 7.120 | 1,896 | -0.08(-1.11%) |
Dec 12, 2018 | 7.072 | 7.390 | 7.072 | 7.200 | 60,870 | -0.12(-1.67%) |
Dec 11, 2018 | 7.240 | 7.545 | 7.058 | 7.322 | 17,088 | -0.04(-0.51%) |
Dec 10, 2018 | 7.399 | 7.411 | 7.360 | 7.360 | 20,750 | +0.00(+0.00%) |
Dec 07, 2018 | 7.385 | 7.385 | 7.210 | 7.360 | 15,000 | +0.04(+0.55%) |
Dec 06, 2018 | 7.360 | 7.435 | 7.245 | 7.320 | 42,430 | -0.09(-1.28%) |
Dec 04, 2018 | 7.410 | 7.510 | 7.365 | 7.415 | 67,400 | -0.08(-1.07%) |