Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.470 | 7.500 | 7.348 | 7.500 | 3,154 | +0.10(+1.38%) |
Feb 27, 2019 | 7.431 | 7.431 | 7.398 | 7.398 | 516 | -0.06(-0.84%) |
Feb 26, 2019 | 7.473 | 7.584 | 7.421 | 7.461 | 8,736 | -0.11(-1.44%) |
Feb 25, 2019 | 7.239 | 7.569 | 7.184 | 7.569 | 17,545 | +0.08(+1.06%) |
Feb 22, 2019 | 7.530 | 7.560 | 7.470 | 7.490 | 12,329 | +0.01(+0.13%) |
Feb 21, 2019 | 7.500 | 7.520 | 7.452 | 7.480 | 8,594 | +0.15(+2.04%) |
Feb 20, 2019 | 7.495 | 7.495 | 7.331 | 7.331 | 2,826 | -0.10(-1.29%) |
Feb 19, 2019 | 7.619 | 7.678 | 7.383 | 7.426 | 10,322 | -0.12(-1.63%) |
Feb 15, 2019 | 7.906 | 7.906 | 7.490 | 7.550 | 25,569 | -0.44(-5.47%) |
Feb 14, 2019 | 7.906 | 8.064 | 7.906 | 7.987 | 10,232 | +0.24(+3.14%) |
Feb 13, 2019 | 7.827 | 7.827 | 7.569 | 7.744 | 13,363 | -0.03(-0.42%) |
Feb 12, 2019 | 7.886 | 7.930 | 7.720 | 7.777 | 29,336 | -0.41(-4.97%) |
Feb 11, 2019 | 8.103 | 8.213 | 8.103 | 8.183 | 6,108 | +0.00(+0.00%) |
Feb 08, 2019 | 8.351 | 8.475 | 8.162 | 8.183 | 31,329 | +0.05(+0.61%) |
Feb 07, 2019 | 7.965 | 8.249 | 7.965 | 8.133 | 9,688 | +0.25(+3.14%) |
Feb 06, 2019 | 7.936 | 7.936 | 7.767 | 7.886 | 7,139 | +0.09(+1.12%) |
Feb 05, 2019 | 7.767 | 7.817 | 7.766 | 7.799 | 1,767 | +0.07(+0.92%) |
Feb 04, 2019 | 7.819 | 7.819 | 7.728 | 7.728 | 18,983 | -0.13(-1.64%) |
Feb 01, 2019 | 8.025 | 8.025 | 7.728 | 7.856 | 12,228 | -0.07(-0.87%) |
Jan 31, 2019 | 8.054 | 8.114 | 7.925 | 7.925 | 2,020 | +0.03(+0.37%) |
Jan 30, 2019 | 8.084 | 8.084 | 7.758 | 7.896 | 11,182 | -0.20(-2.45%) |
Jan 29, 2019 | 7.965 | 8.094 | 7.945 | 8.094 | 6,902 | +0.09(+1.06%) |
Jan 28, 2019 | 8.084 | 8.084 | 8.001 | 8.009 | 4,364 | +0.08(+0.97%) |
Jan 25, 2019 | 7.960 | 7.985 | 7.760 | 7.932 | 7,680 | -0.16(-2.00%) |
Jan 24, 2019 | 8.195 | 8.195 | 8.084 | 8.094 | 6,786 | -0.01(-0.12%) |
Jan 23, 2019 | 8.054 | 8.361 | 8.034 | 8.104 | 9,385 | -0.11(-1.33%) |
Jan 22, 2019 | 8.044 | 8.312 | 7.994 | 8.213 | 24,048 | +0.35(+4.40%) |
Jan 18, 2019 | 8.321 | 8.321 | 7.866 | 7.866 | 10,106 | -0.43(-5.13%) |
Jan 17, 2019 | 8.519 | 8.661 | 8.292 | 8.292 | 9,734 | -0.21(-2.44%) |
Jan 16, 2019 | 8.678 | 8.707 | 8.302 | 8.500 | 16,626 | -0.47(-5.29%) |
Jan 15, 2019 | 9.608 | 9.608 | 8.974 | 8.974 | 32,835 | -0.33(-3.58%) |
Jan 14, 2019 | 9.984 | 9.984 | 9.202 | 9.308 | 23,605 | -0.18(-1.91%) |
Jan 11, 2019 | 9.786 | 9.796 | 9.440 | 9.489 | 6,670 | -0.03(-0.30%) |
Jan 10, 2019 | 9.835 | 9.835 | 9.459 | 9.517 | 11,160 | -0.07(-0.74%) |
Jan 09, 2019 | 9.529 | 9.676 | 9.459 | 9.588 | 6,783 | -0.18(-1.88%) |
Jan 08, 2019 | 9.271 | 10.04 | 9.271 | 9.772 | 28,096 | +0.11(+1.17%) |
Jan 07, 2019 | 9.687 | 9.934 | 9.478 | 9.659 | 32,289 | -0.05(-0.50%) |
Jan 04, 2019 | 10.54 | 10.54 | 9.667 | 9.707 | 22,840 | -1.24(-11.30%) |
Jan 03, 2019 | 10.63 | 10.94 | 10.50 | 10.94 | 18,592 | +0.74(+7.29%) |
Jan 02, 2019 | 10.91 | 11.02 | 10.12 | 10.20 | 10,144 | -0.36(-3.39%) |
Dec 31, 2018 | 10.45 | 10.67 | 10.31 | 10.56 | 22,032 | -0.20(-1.84%) |
Dec 28, 2018 | 10.57 | 10.80 | 10.40 | 10.76 | 18,595 | +0.02(+0.18%) |
Dec 27, 2018 | 11.60 | 11.87 | 10.74 | 10.74 | 31,133 | -0.66(-5.82%) |
Dec 26, 2018 | 12.82 | 13.42 | 11.29 | 11.40 | 61,199 | -1.35(-10.62%) |
Dec 24, 2018 | 12.50 | 13.03 | 12.22 | 12.75 | 57,399 | +0.60(+4.96%) |
Dec 21, 2018 | 11.85 | 12.18 | 10.99 | 12.15 | 40,999 | +0.67(+5.80%) |
Dec 20, 2018 | 11.85 | 11.85 | 11.06 | 11.48 | 21,721 | +0.25(+2.25%) |
Dec 19, 2018 | 11.36 | 11.36 | 10.19 | 11.23 | 26,026 | +0.57(+5.38%) |
Dec 18, 2018 | 10.67 | 10.87 | 10.07 | 10.66 | 37,915 | -0.01(-0.06%) |
Dec 17, 2018 | 10.87 | 10.95 | 10.05 | 10.66 | 23,459 | +0.38(+3.66%) |
Dec 14, 2018 | 10.87 | 10.87 | 9.833 | 10.29 | 16,096 | +0.30(+3.02%) |
Dec 13, 2018 | 9.641 | 9.987 | 9.641 | 9.987 | 10,163 | +0.26(+2.64%) |
Dec 12, 2018 | 10.08 | 10.19 | 9.530 | 9.730 | 11,587 | -0.24(-2.38%) |
Dec 11, 2018 | 9.345 | 10.06 | 9.115 | 9.967 | 28,395 | +0.45(+4.78%) |
Dec 10, 2018 | 9.384 | 10.06 | 9.217 | 9.513 | 44,719 | +0.26(+2.77%) |
Dec 07, 2018 | 8.535 | 9.266 | 8.535 | 9.256 | 14,780 | +0.57(+6.60%) |
Dec 06, 2018 | 9.147 | 9.305 | 8.673 | 8.683 | 37,211 | +0.15(+1.74%) |
Dec 04, 2018 | 7.902 | 8.535 | 7.902 | 8.535 | 9,617 | +1.04(+13.83%) |