Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.270 | 7.368 | 7.166 | 7.187 | 211,268 | -0.08(-1.06%) |
Feb 27, 2019 | 7.180 | 7.333 | 7.103 | 7.263 | 209,126 | +0.10(+1.36%) |
Feb 26, 2019 | 7.361 | 7.431 | 7.082 | 7.166 | 314,699 | -0.20(-2.65%) |
Feb 25, 2019 | 7.368 | 7.424 | 7.328 | 7.361 | 171,990 | +0.01(+0.19%) |
Feb 22, 2019 | 7.235 | 7.389 | 7.235 | 7.347 | 135,871 | +0.12(+1.64%) |
Feb 21, 2019 | 7.333 | 7.410 | 7.131 | 7.228 | 285,087 | -0.16(-2.17%) |
Feb 20, 2019 | 7.368 | 7.480 | 7.326 | 7.389 | 283,176 | +0.00(+0.00%) |
Feb 19, 2019 | 7.291 | 7.445 | 7.291 | 7.389 | 187,403 | +0.10(+1.34%) |
Feb 15, 2019 | 7.284 | 7.326 | 7.218 | 7.291 | 155,936 | +0.02(+0.29%) |
Feb 14, 2019 | 7.159 | 7.368 | 7.157 | 7.270 | 133,357 | +0.10(+1.36%) |
Feb 13, 2019 | 7.068 | 7.187 | 6.991 | 7.173 | 187,536 | +0.10(+1.48%) |
Feb 12, 2019 | 7.263 | 7.270 | 6.977 | 7.068 | 297,984 | -0.22(-3.06%) |
Feb 11, 2019 | 6.977 | 7.305 | 6.977 | 7.291 | 354,161 | +0.33(+4.71%) |
Feb 08, 2019 | 6.970 | 6.984 | 6.886 | 6.963 | 251,390 | +0.01(+0.10%) |
Feb 07, 2019 | 6.907 | 6.977 | 6.890 | 6.956 | 94,595 | +0.04(+0.61%) |
Feb 06, 2019 | 6.914 | 6.942 | 6.831 | 6.914 | 106,976 | +0.00(+0.00%) |
Feb 05, 2019 | 6.873 | 6.935 | 6.843 | 6.914 | 162,745 | +0.04(+0.61%) |
Feb 04, 2019 | 6.747 | 6.897 | 6.635 | 6.873 | 270,480 | +0.14(+2.07%) |
Feb 01, 2019 | 6.719 | 6.761 | 6.656 | 6.733 | 192,627 | +0.04(+0.63%) |
Jan 31, 2019 | 6.768 | 6.831 | 6.670 | 6.691 | 362,398 | -0.08(-1.24%) |
Jan 30, 2019 | 6.691 | 6.886 | 6.691 | 6.775 | 228,594 | +0.06(+0.94%) |
Jan 29, 2019 | 6.691 | 6.754 | 6.684 | 6.712 | 148,307 | +0.00(+0.00%) |
Jan 28, 2019 | 6.712 | 6.747 | 6.649 | 6.712 | 171,720 | -0.01(-0.10%) |
Jan 25, 2019 | 6.719 | 6.754 | 6.649 | 6.719 | 241,787 | -0.01(-0.10%) |
Jan 24, 2019 | 6.733 | 6.747 | 6.663 | 6.726 | 183,714 | -0.01(-0.10%) |
Jan 23, 2019 | 6.712 | 6.733 | 6.663 | 6.733 | 150,918 | +0.07(+1.05%) |
Jan 22, 2019 | 6.663 | 6.705 | 6.573 | 6.663 | 159,019 | +0.01(+0.10%) |
Jan 18, 2019 | 6.670 | 6.726 | 6.593 | 6.656 | 208,822 | +0.00(+0.00%) |
Jan 17, 2019 | 6.628 | 6.859 | 6.628 | 6.656 | 161,093 | +0.08(+1.17%) |
Jan 16, 2019 | 6.496 | 6.635 | 6.384 | 6.580 | 132,097 | +0.10(+1.62%) |
Jan 15, 2019 | 6.489 | 6.559 | 6.405 | 6.475 | 103,756 | -0.03(-0.54%) |
Jan 14, 2019 | 6.628 | 6.698 | 6.496 | 6.510 | 125,093 | -0.13(-1.89%) |
Jan 11, 2019 | 6.621 | 6.719 | 6.566 | 6.635 | 227,168 | +0.08(+1.17%) |
Jan 10, 2019 | 6.503 | 6.580 | 6.454 | 6.559 | 118,788 | +0.08(+1.18%) |
Jan 09, 2019 | 6.489 | 6.552 | 6.385 | 6.482 | 238,220 | +0.00(+0.00%) |
Jan 08, 2019 | 6.447 | 6.559 | 6.328 | 6.482 | 254,646 | +0.10(+1.64%) |
Jan 07, 2019 | 6.363 | 6.419 | 6.307 | 6.377 | 271,008 | +0.06(+0.88%) |
Jan 04, 2019 | 6.293 | 6.440 | 6.279 | 6.321 | 185,461 | +0.06(+0.89%) |
Jan 03, 2019 | 6.238 | 6.335 | 6.210 | 6.266 | 149,406 | +0.03(+0.45%) |
Jan 02, 2019 | 6.161 | 6.252 | 6.042 | 6.238 | 113,885 | +0.03(+0.56%) |
Dec 31, 2018 | 6.154 | 6.210 | 6.007 | 6.203 | 188,614 | +0.07(+1.14%) |
Dec 28, 2018 | 6.028 | 6.307 | 5.986 | 6.133 | 443,874 | +0.11(+1.85%) |
Dec 27, 2018 | 5.868 | 6.035 | 5.840 | 6.021 | 234,280 | +0.11(+1.89%) |
Dec 26, 2018 | 6.007 | 6.105 | 5.826 | 5.910 | 336,302 | -0.10(-1.63%) |
Dec 24, 2018 | 6.273 | 6.273 | 5.986 | 6.007 | 200,940 | -0.13(-2.16%) |
Dec 21, 2018 | 5.840 | 6.160 | 5.840 | 6.140 | 919,650 | +0.29(+5.02%) |
Dec 20, 2018 | 6.003 | 6.003 | 5.560 | 5.847 | 918,346 | -0.25(-4.03%) |
Dec 19, 2018 | 6.147 | 6.235 | 6.065 | 6.092 | 288,973 | -0.01(-0.11%) |
Dec 18, 2018 | 6.140 | 6.171 | 5.949 | 6.099 | 304,490 | -0.01(-0.22%) |
Dec 17, 2018 | 6.154 | 6.235 | 5.874 | 6.113 | 482,457 | -0.08(-1.32%) |
Dec 14, 2018 | 6.106 | 6.242 | 6.106 | 6.195 | 300,784 | +0.08(+1.23%) |
Dec 13, 2018 | 6.140 | 6.195 | 6.085 | 6.119 | 608,765 | -0.02(-0.33%) |
Dec 12, 2018 | 6.119 | 6.208 | 6.065 | 6.140 | 1,843,929 | -0.37(-5.66%) |
Dec 11, 2018 | 6.624 | 6.788 | 6.502 | 6.508 | 233,178 | -0.07(-1.04%) |
Dec 10, 2018 | 6.617 | 6.656 | 6.406 | 6.577 | 180,108 | -0.05(-0.72%) |
Dec 07, 2018 | 6.693 | 6.795 | 6.604 | 6.624 | 130,310 | -0.12(-1.82%) |
Dec 06, 2018 | 6.577 | 6.754 | 6.502 | 6.747 | 190,693 | +0.14(+2.17%) |
Dec 04, 2018 | 6.577 | 6.617 | 6.433 | 6.604 | 228,227 | +0.04(+0.62%) |