Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.148 | 8.240 | 8.122 | 8.185 | 69,641 | +0.04(+0.46%) |
Feb 27, 2019 | 8.055 | 8.154 | 7.968 | 8.148 | 47,877 | +0.07(+0.84%) |
Feb 26, 2019 | 8.117 | 8.117 | 8.073 | 8.079 | 139,270 | -0.03(-0.38%) |
Feb 25, 2019 | 8.067 | 8.135 | 8.064 | 8.110 | 44,403 | +0.03(+0.38%) |
Feb 22, 2019 | 8.092 | 8.129 | 8.067 | 8.079 | 70,476 | +0.02(+0.23%) |
Feb 21, 2019 | 7.968 | 8.098 | 7.919 | 8.061 | 54,069 | +0.12(+1.48%) |
Feb 20, 2019 | 8.073 | 8.073 | 7.937 | 7.943 | 52,846 | -0.12(-1.46%) |
Feb 19, 2019 | 7.956 | 8.067 | 7.956 | 8.061 | 60,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.919 | 8.073 | 7.888 | 7.981 | 139,822 | +0.06(+0.70%) |
Feb 14, 2019 | 7.937 | 7.999 | 7.900 | 7.925 | 74,986 | -0.09(-1.08%) |
Feb 13, 2019 | 8.067 | 8.104 | 7.987 | 8.011 | 36,531 | -0.09(-1.14%) |
Feb 12, 2019 | 8.154 | 8.157 | 8.098 | 8.104 | 35,560 | -0.05(-0.61%) |
Feb 11, 2019 | 8.129 | 8.166 | 8.079 | 8.154 | 32,383 | -0.01(-0.08%) |
Feb 08, 2019 | 8.092 | 8.172 | 8.079 | 8.160 | 32,167 | +0.06(+0.69%) |
Feb 07, 2019 | 8.166 | 8.178 | 8.086 | 8.104 | 50,644 | -0.06(-0.68%) |
Feb 06, 2019 | 8.160 | 8.160 | 8.104 | 8.160 | 21,443 | -0.01(-0.15%) |
Feb 05, 2019 | 8.086 | 8.191 | 8.086 | 8.172 | 69,417 | +0.06(+0.69%) |
Feb 04, 2019 | 8.018 | 8.129 | 8.005 | 8.117 | 29,637 | +0.11(+1.39%) |
Feb 01, 2019 | 7.999 | 8.018 | 7.931 | 8.005 | 23,276 | +0.02(+0.23%) |
Jan 31, 2019 | 7.931 | 8.005 | 7.894 | 7.987 | 39,916 | +0.04(+0.55%) |
Jan 30, 2019 | 7.962 | 7.993 | 7.900 | 7.943 | 60,991 | +0.01(+0.08%) |
Jan 29, 2019 | 7.943 | 7.974 | 7.894 | 7.937 | 23,810 | -0.01(-0.16%) |
Jan 28, 2019 | 7.931 | 8.024 | 7.900 | 7.950 | 52,770 | -0.04(-0.46%) |
Jan 25, 2019 | 7.937 | 8.018 | 7.937 | 7.987 | 22,145 | +0.07(+0.94%) |
Jan 24, 2019 | 7.851 | 7.912 | 7.838 | 7.912 | 28,056 | +0.05(+0.63%) |
Jan 23, 2019 | 7.770 | 7.863 | 7.770 | 7.863 | 21,008 | +0.06(+0.79%) |
Jan 22, 2019 | 7.838 | 7.857 | 7.739 | 7.801 | 48,300 | -0.04(-0.55%) |
Jan 18, 2019 | 7.900 | 7.943 | 7.844 | 7.844 | 29,580 | -0.06(-0.70%) |
Jan 17, 2019 | 7.826 | 7.937 | 7.776 | 7.900 | 124,436 | +0.04(+0.55%) |
Jan 16, 2019 | 7.801 | 7.863 | 7.801 | 7.857 | 31,588 | +0.07(+0.87%) |
Jan 15, 2019 | 7.807 | 7.838 | 7.770 | 7.789 | 17,611 | -0.02(-0.32%) |
Jan 14, 2019 | 7.789 | 7.925 | 7.789 | 7.813 | 72,235 | -0.04(-0.47%) |
Jan 11, 2019 | 7.826 | 7.888 | 7.801 | 7.851 | 41,543 | -0.01(-0.16%) |
Jan 10, 2019 | 7.801 | 7.888 | 7.795 | 7.863 | 49,539 | -0.03(-0.39%) |
Jan 09, 2019 | 7.740 | 7.894 | 7.647 | 7.894 | 117,841 | +0.16(+2.07%) |
Jan 08, 2019 | 7.678 | 7.795 | 7.653 | 7.734 | 58,304 | +0.08(+1.05%) |
Jan 07, 2019 | 7.549 | 7.678 | 7.506 | 7.653 | 156,240 | +0.10(+1.39%) |
Jan 04, 2019 | 7.542 | 7.641 | 7.506 | 7.549 | 146,377 | +0.04(+0.57%) |
Jan 03, 2019 | 7.561 | 7.610 | 7.487 | 7.506 | 63,352 | -0.06(-0.73%) |
Jan 02, 2019 | 7.345 | 7.573 | 7.296 | 7.561 | 78,543 | +0.14(+1.83%) |
Dec 31, 2018 | 7.493 | 7.493 | 7.290 | 7.425 | 124,307 | -0.04(-0.58%) |
Dec 28, 2018 | 7.370 | 7.512 | 7.370 | 7.469 | 80,978 | +0.14(+1.93%) |
Dec 27, 2018 | 7.407 | 7.425 | 7.234 | 7.327 | 80,132 | -0.15(-2.06%) |
Dec 26, 2018 | 7.148 | 7.530 | 7.136 | 7.481 | 106,045 | +0.36(+5.02%) |
Dec 24, 2018 | 7.345 | 7.345 | 7.123 | 7.123 | 55,337 | -0.26(-3.51%) |
Dec 21, 2018 | 7.395 | 7.616 | 7.355 | 7.382 | 229,465 | -0.01(-0.08%) |
Dec 20, 2018 | 7.629 | 7.629 | 7.321 | 7.388 | 100,185 | -0.16(-2.12%) |
Dec 19, 2018 | 7.758 | 7.764 | 7.530 | 7.549 | 189,083 | -0.22(-2.78%) |
Dec 18, 2018 | 7.838 | 7.925 | 7.746 | 7.764 | 97,501 | -0.03(-0.40%) |
Dec 17, 2018 | 8.109 | 8.155 | 7.783 | 7.795 | 126,940 | -0.32(-3.95%) |
Dec 14, 2018 | 8.146 | 8.202 | 8.072 | 8.116 | 78,381 | -0.06(-0.68%) |
Dec 13, 2018 | 8.196 | 8.233 | 8.165 | 8.171 | 54,678 | -0.02(-0.30%) |
Dec 12, 2018 | 8.257 | 8.257 | 8.128 | 8.196 | 99,121 | -0.01(-0.08%) |
Dec 11, 2018 | 8.214 | 8.233 | 8.140 | 8.202 | 141,281 | +0.04(+0.45%) |
Dec 10, 2018 | 8.171 | 8.190 | 8.060 | 8.165 | 93,986 | +0.00(+0.00%) |
Dec 07, 2018 | 8.066 | 8.190 | 8.048 | 8.165 | 123,171 | +0.10(+1.30%) |
Dec 06, 2018 | 8.017 | 8.085 | 7.962 | 8.060 | 123,273 | -0.02(-0.23%) |
Dec 04, 2018 | 8.103 | 8.159 | 8.042 | 8.079 | 111,811 | -0.02(-0.30%) |