Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.151 | 8.244 | 8.126 | 8.188 | 69,613 | +0.04(+0.46%) |
Feb 27, 2019 | 8.058 | 8.157 | 7.971 | 8.151 | 47,858 | +0.07(+0.84%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.077 | 8.083 | 139,214 | -0.03(-0.38%) |
Feb 25, 2019 | 8.070 | 8.138 | 8.067 | 8.114 | 44,385 | +0.03(+0.38%) |
Feb 22, 2019 | 8.095 | 8.132 | 8.070 | 8.083 | 70,448 | +0.02(+0.23%) |
Feb 21, 2019 | 7.971 | 8.101 | 7.922 | 8.064 | 54,048 | +0.12(+1.48%) |
Feb 20, 2019 | 8.077 | 8.077 | 7.940 | 7.947 | 52,825 | -0.12(-1.46%) |
Feb 19, 2019 | 7.959 | 8.070 | 7.959 | 8.064 | 60,446 | +0.08(+1.01%) |
Feb 15, 2019 | 7.922 | 8.077 | 7.891 | 7.984 | 139,765 | +0.06(+0.70%) |
Feb 14, 2019 | 7.940 | 8.002 | 7.903 | 7.928 | 74,956 | -0.09(-1.08%) |
Feb 13, 2019 | 8.070 | 8.107 | 7.990 | 8.015 | 36,516 | -0.09(-1.14%) |
Feb 12, 2019 | 8.157 | 8.160 | 8.101 | 8.107 | 35,545 | -0.05(-0.61%) |
Feb 11, 2019 | 8.132 | 8.169 | 8.083 | 8.157 | 32,370 | -0.01(-0.08%) |
Feb 08, 2019 | 8.095 | 8.176 | 8.083 | 8.163 | 32,154 | +0.06(+0.69%) |
Feb 07, 2019 | 8.169 | 8.182 | 8.089 | 8.107 | 50,624 | -0.06(-0.68%) |
Feb 06, 2019 | 8.163 | 8.163 | 8.107 | 8.163 | 21,435 | -0.01(-0.15%) |
Feb 05, 2019 | 8.089 | 8.194 | 8.089 | 8.176 | 69,390 | +0.06(+0.69%) |
Feb 04, 2019 | 8.021 | 8.132 | 8.008 | 8.120 | 29,625 | +0.11(+1.39%) |
Feb 01, 2019 | 8.002 | 8.021 | 7.934 | 8.008 | 23,267 | +0.02(+0.23%) |
Jan 31, 2019 | 7.934 | 8.008 | 7.897 | 7.990 | 39,900 | +0.04(+0.55%) |
Jan 30, 2019 | 7.965 | 7.996 | 7.903 | 7.947 | 60,967 | +0.01(+0.08%) |
Jan 29, 2019 | 7.947 | 7.978 | 7.897 | 7.940 | 23,800 | -0.01(-0.16%) |
Jan 28, 2019 | 7.934 | 8.027 | 7.903 | 7.953 | 52,749 | -0.04(-0.46%) |
Jan 25, 2019 | 7.940 | 8.021 | 7.940 | 7.990 | 22,136 | +0.07(+0.94%) |
Jan 24, 2019 | 7.854 | 7.916 | 7.841 | 7.916 | 28,045 | +0.05(+0.63%) |
Jan 23, 2019 | 7.773 | 7.866 | 7.773 | 7.866 | 21,000 | +0.06(+0.79%) |
Jan 22, 2019 | 7.841 | 7.860 | 7.742 | 7.804 | 48,281 | -0.04(-0.55%) |
Jan 18, 2019 | 7.903 | 7.947 | 7.848 | 7.848 | 29,568 | -0.06(-0.70%) |
Jan 17, 2019 | 7.829 | 7.940 | 7.779 | 7.903 | 124,386 | +0.04(+0.55%) |
Jan 16, 2019 | 7.804 | 7.866 | 7.804 | 7.860 | 31,575 | +0.07(+0.87%) |
Jan 15, 2019 | 7.810 | 7.841 | 7.773 | 7.792 | 17,604 | -0.02(-0.32%) |
Jan 14, 2019 | 7.792 | 7.928 | 7.792 | 7.817 | 72,206 | -0.04(-0.47%) |
Jan 11, 2019 | 7.829 | 7.891 | 7.804 | 7.854 | 41,527 | -0.01(-0.16%) |
Jan 10, 2019 | 7.804 | 7.891 | 7.798 | 7.866 | 49,519 | -0.03(-0.39%) |
Jan 09, 2019 | 7.743 | 7.897 | 7.650 | 7.897 | 117,794 | +0.16(+2.07%) |
Jan 08, 2019 | 7.681 | 7.798 | 7.656 | 7.737 | 58,280 | +0.08(+1.05%) |
Jan 07, 2019 | 7.552 | 7.681 | 7.509 | 7.656 | 156,178 | +0.10(+1.39%) |
Jan 04, 2019 | 7.546 | 7.644 | 7.509 | 7.552 | 146,318 | +0.04(+0.57%) |
Jan 03, 2019 | 7.564 | 7.613 | 7.490 | 7.509 | 63,327 | -0.06(-0.73%) |
Jan 02, 2019 | 7.348 | 7.576 | 7.299 | 7.564 | 78,512 | +0.14(+1.83%) |
Dec 31, 2018 | 7.496 | 7.496 | 7.293 | 7.428 | 124,257 | -0.04(-0.58%) |
Dec 28, 2018 | 7.373 | 7.515 | 7.373 | 7.472 | 80,945 | +0.14(+1.93%) |
Dec 27, 2018 | 7.410 | 7.428 | 7.237 | 7.330 | 80,100 | -0.15(-2.06%) |
Dec 26, 2018 | 7.151 | 7.533 | 7.139 | 7.484 | 106,003 | +0.36(+5.02%) |
Dec 24, 2018 | 7.348 | 7.348 | 7.126 | 7.126 | 55,315 | -0.26(-3.51%) |
Dec 21, 2018 | 7.398 | 7.619 | 7.357 | 7.385 | 229,373 | -0.01(-0.08%) |
Dec 20, 2018 | 7.632 | 7.632 | 7.324 | 7.391 | 100,145 | -0.16(-2.12%) |
Dec 19, 2018 | 7.761 | 7.767 | 7.533 | 7.552 | 189,007 | -0.22(-2.78%) |
Dec 18, 2018 | 7.841 | 7.928 | 7.749 | 7.767 | 97,462 | -0.03(-0.40%) |
Dec 17, 2018 | 8.113 | 8.158 | 7.786 | 7.798 | 126,890 | -0.32(-3.95%) |
Dec 14, 2018 | 8.150 | 8.205 | 8.076 | 8.119 | 78,350 | -0.06(-0.68%) |
Dec 13, 2018 | 8.199 | 8.236 | 8.168 | 8.174 | 54,656 | -0.02(-0.30%) |
Dec 12, 2018 | 8.261 | 8.261 | 8.131 | 8.199 | 99,081 | -0.01(-0.08%) |
Dec 11, 2018 | 8.217 | 8.236 | 8.143 | 8.205 | 141,225 | +0.04(+0.45%) |
Dec 10, 2018 | 8.174 | 8.193 | 8.063 | 8.168 | 93,948 | +0.00(+0.00%) |
Dec 07, 2018 | 8.069 | 8.193 | 8.051 | 8.168 | 123,121 | +0.10(+1.30%) |
Dec 06, 2018 | 8.020 | 8.088 | 7.965 | 8.063 | 123,223 | -0.02(-0.23%) |
Dec 04, 2018 | 8.106 | 8.162 | 8.045 | 8.082 | 111,766 | -0.02(-0.30%) |