Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.545 | 8.023 | 7.545 | 7.846 | 26,121 | +0.04(+0.57%) |
Feb 27, 2019 | 7.624 | 8.112 | 7.624 | 7.802 | 32,657 | +0.16(+2.09%) |
Feb 26, 2019 | 7.633 | 7.713 | 7.607 | 7.642 | 14,667 | -0.07(-0.92%) |
Feb 25, 2019 | 7.713 | 7.757 | 7.509 | 7.713 | 25,339 | +0.20(+2.59%) |
Feb 22, 2019 | 7.048 | 7.536 | 7.048 | 7.518 | 5,301 | +0.18(+2.42%) |
Feb 21, 2019 | 7.288 | 7.341 | 7.208 | 7.341 | 18,372 | +0.03(+0.36%) |
Feb 20, 2019 | 7.358 | 7.500 | 7.208 | 7.314 | 19,880 | -0.07(-0.96%) |
Feb 19, 2019 | 7.527 | 7.527 | 7.263 | 7.385 | 13,754 | -0.08(-1.07%) |
Feb 15, 2019 | 7.367 | 7.527 | 7.358 | 7.465 | 10,941 | +0.10(+1.32%) |
Feb 14, 2019 | 7.341 | 7.412 | 7.252 | 7.367 | 22,053 | -0.04(-0.60%) |
Feb 13, 2019 | 7.429 | 7.456 | 7.225 | 7.412 | 47,959 | -0.02(-0.24%) |
Feb 12, 2019 | 7.580 | 7.580 | 7.412 | 7.429 | 54,853 | -0.03(-0.36%) |
Feb 11, 2019 | 7.509 | 7.624 | 7.456 | 7.456 | 33,134 | +0.03(+0.36%) |
Feb 08, 2019 | 7.678 | 7.731 | 7.403 | 7.429 | 19,513 | -0.20(-2.56%) |
Feb 07, 2019 | 7.571 | 7.775 | 7.571 | 7.624 | 3,717 | +0.04(+0.58%) |
Feb 06, 2019 | 7.678 | 7.731 | 7.580 | 7.580 | 6,427 | -0.03(-0.35%) |
Feb 05, 2019 | 7.589 | 7.864 | 7.536 | 7.607 | 44,089 | -0.11(-1.38%) |
Feb 04, 2019 | 7.713 | 7.757 | 7.554 | 7.713 | 25,575 | +0.03(+0.35%) |
Feb 01, 2019 | 7.580 | 7.757 | 7.434 | 7.686 | 21,995 | +0.24(+3.21%) |
Jan 31, 2019 | 7.509 | 7.607 | 7.447 | 7.447 | 17,054 | -0.04(-0.59%) |
Jan 30, 2019 | 7.465 | 7.616 | 7.403 | 7.491 | 14,705 | +0.07(+0.96%) |
Jan 29, 2019 | 7.438 | 7.482 | 7.355 | 7.421 | 14,742 | +0.06(+0.83%) |
Jan 28, 2019 | 7.386 | 7.464 | 7.333 | 7.359 | 9,104 | -0.03(-0.47%) |
Jan 25, 2019 | 7.368 | 7.541 | 7.355 | 7.394 | 18,349 | +0.13(+1.80%) |
Jan 24, 2019 | 7.484 | 7.484 | 7.264 | 7.264 | 21,806 | -0.14(-1.94%) |
Jan 23, 2019 | 7.377 | 7.475 | 7.377 | 7.407 | 1,527 | +0.04(+0.53%) |
Jan 22, 2019 | 7.377 | 7.473 | 7.368 | 7.368 | 14,227 | -0.04(-0.59%) |
Jan 18, 2019 | 7.569 | 7.586 | 7.412 | 7.412 | 20,872 | -0.04(-0.58%) |
Jan 17, 2019 | 7.421 | 7.569 | 7.325 | 7.455 | 26,072 | +0.03(+0.47%) |
Jan 16, 2019 | 7.412 | 7.460 | 7.368 | 7.421 | 6,476 | +0.06(+0.83%) |
Jan 15, 2019 | 7.246 | 7.473 | 7.246 | 7.359 | 11,540 | +0.06(+0.84%) |
Jan 14, 2019 | 7.246 | 7.359 | 7.237 | 7.298 | 29,589 | +0.01(+0.18%) |
Jan 11, 2019 | 7.141 | 7.342 | 7.141 | 7.285 | 11,812 | +0.24(+3.40%) |
Jan 10, 2019 | 6.889 | 7.133 | 6.889 | 7.046 | 21,953 | +0.29(+4.26%) |
Jan 09, 2019 | 6.958 | 6.976 | 6.522 | 6.758 | 23,765 | -0.17(-2.52%) |
Jan 08, 2019 | 7.036 | 7.036 | 6.932 | 6.932 | 7,950 | -0.09(-1.30%) |
Jan 07, 2019 | 6.993 | 7.080 | 6.958 | 7.024 | 10,786 | +0.04(+0.56%) |
Jan 04, 2019 | 7.141 | 7.176 | 6.950 | 6.985 | 6,422 | +0.04(+0.63%) |
Jan 03, 2019 | 6.967 | 7.046 | 6.889 | 6.941 | 8,371 | +0.03(+0.38%) |
Jan 02, 2019 | 7.054 | 7.220 | 6.845 | 6.915 | 26,787 | -0.12(-1.73%) |
Dec 31, 2018 | 7.089 | 7.089 | 7.028 | 7.037 | 13,532 | +0.07(+1.00%) |
Dec 28, 2018 | 6.993 | 7.072 | 6.923 | 6.967 | 20,184 | -0.02(-0.25%) |
Dec 27, 2018 | 6.932 | 7.080 | 6.932 | 6.985 | 14,685 | +0.05(+0.75%) |
Dec 26, 2018 | 6.932 | 7.037 | 6.845 | 6.932 | 37,451 | +0.04(+0.63%) |
Dec 24, 2018 | 6.889 | 6.976 | 6.767 | 6.889 | 31,537 | -0.03(-0.50%) |
Dec 21, 2018 | 7.028 | 7.037 | 6.880 | 6.923 | 27,294 | -0.10(-1.37%) |
Dec 20, 2018 | 7.080 | 7.080 | 6.418 | 7.019 | 59,820 | -0.08(-1.11%) |
Dec 19, 2018 | 7.098 | 7.608 | 7.031 | 7.098 | 25,849 | +0.01(+0.12%) |
Dec 18, 2018 | 7.429 | 7.429 | 7.072 | 7.089 | 31,817 | -0.35(-4.69%) |
Dec 17, 2018 | 7.551 | 7.700 | 7.368 | 7.438 | 9,996 | -0.04(-0.58%) |
Dec 14, 2018 | 7.769 | 7.769 | 7.482 | 7.482 | 8,945 | -0.17(-2.28%) |
Dec 13, 2018 | 7.737 | 7.743 | 7.631 | 7.656 | 2,711 | -0.02(-0.23%) |
Dec 12, 2018 | 7.682 | 8.001 | 7.495 | 7.673 | 19,399 | +0.09(+1.15%) |
Dec 11, 2018 | 8.075 | 8.075 | 7.569 | 7.586 | 24,252 | -0.40(-5.02%) |
Dec 10, 2018 | 7.944 | 8.295 | 7.883 | 7.987 | 7,646 | +0.02(+0.22%) |
Dec 07, 2018 | 7.944 | 8.288 | 7.935 | 7.970 | 12,041 | +0.10(+1.33%) |
Dec 06, 2018 | 8.109 | 8.109 | 7.787 | 7.865 | 34,059 | -0.25(-3.11%) |
Dec 04, 2018 | 8.441 | 8.458 | 7.813 | 8.118 | 36,010 | -0.33(-3.92%) |