Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.036 | 8.107 | 7.942 | 8.082 | 36,303,248 | -0.01(-0.08%) |
Feb 27, 2019 | 8.094 | 8.146 | 8.017 | 8.088 | 38,038,848 | -0.02(-0.24%) |
Feb 26, 2019 | 8.062 | 8.140 | 8.017 | 8.107 | 21,109,906 | -0.02(-0.24%) |
Feb 25, 2019 | 8.140 | 8.159 | 8.010 | 8.127 | 36,781,816 | +0.03(+0.40%) |
Feb 22, 2019 | 7.881 | 8.101 | 7.881 | 8.094 | 31,276,314 | +0.30(+3.91%) |
Feb 21, 2019 | 7.797 | 7.855 | 7.745 | 7.790 | 54,601,920 | -0.13(-1.64%) |
Feb 20, 2019 | 7.822 | 8.017 | 7.816 | 7.920 | 36,301,516 | +0.03(+0.33%) |
Feb 19, 2019 | 7.874 | 7.978 | 7.861 | 7.894 | 43,087,304 | -0.09(-1.14%) |
Feb 15, 2019 | 7.958 | 8.010 | 7.874 | 7.984 | 44,822,452 | +0.12(+1.57%) |
Feb 14, 2019 | 7.751 | 7.920 | 7.733 | 7.861 | 41,420,008 | +0.09(+1.17%) |
Feb 13, 2019 | 7.868 | 7.946 | 7.751 | 7.771 | 50,823,520 | +0.10(+1.27%) |
Feb 12, 2019 | 7.324 | 7.712 | 7.298 | 7.674 | 75,769,560 | +0.41(+5.61%) |
Feb 11, 2019 | 7.421 | 7.427 | 7.175 | 7.266 | 61,225,876 | -0.11(-1.49%) |
Feb 08, 2019 | 7.110 | 7.531 | 7.052 | 7.376 | 103,291,888 | +0.14(+1.97%) |
Feb 07, 2019 | 7.298 | 7.376 | 7.136 | 7.233 | 84,593,656 | -0.12(-1.67%) |
Feb 06, 2019 | 7.674 | 7.751 | 7.246 | 7.356 | 104,566,288 | -0.49(-6.19%) |
Feb 05, 2019 | 7.848 | 7.887 | 7.732 | 7.842 | 45,805,188 | -0.03(-0.33%) |
Feb 04, 2019 | 7.855 | 7.907 | 7.635 | 7.868 | 92,421,728 | -0.27(-3.34%) |
Feb 01, 2019 | 8.075 | 8.192 | 8.036 | 8.140 | 43,081,912 | +0.08(+1.04%) |
Jan 31, 2019 | 8.185 | 8.237 | 7.984 | 8.056 | 69,029,768 | -0.10(-1.19%) |
Jan 30, 2019 | 8.069 | 8.224 | 7.991 | 8.153 | 149,765,744 | +0.72(+9.67%) |
Jan 29, 2019 | 7.602 | 7.622 | 7.402 | 7.434 | 129,442,664 | +0.18(+2.50%) |
Jan 28, 2019 | 7.570 | 7.648 | 7.175 | 7.253 | 231,930,192 | -1.59(-18.01%) |
Jan 25, 2019 | 9.830 | 10.00 | 8.321 | 8.846 | 243,199,248 | -0.78(-8.08%) |
Jan 24, 2019 | 9.526 | 9.687 | 9.519 | 9.623 | 38,601,808 | +0.07(+0.75%) |
Jan 23, 2019 | 9.461 | 9.577 | 9.415 | 9.551 | 30,725,932 | +0.19(+2.08%) |
Jan 22, 2019 | 9.390 | 9.422 | 9.270 | 9.357 | 43,805,804 | -0.10(-1.10%) |
Jan 18, 2019 | 9.519 | 9.526 | 9.364 | 9.461 | 37,335,700 | +0.09(+0.97%) |
Jan 17, 2019 | 9.085 | 9.474 | 9.079 | 9.370 | 45,620,864 | +0.23(+2.55%) |
Jan 16, 2019 | 9.124 | 9.169 | 9.085 | 9.137 | 26,222,576 | +0.03(+0.36%) |
Jan 15, 2019 | 9.234 | 9.234 | 9.008 | 9.105 | 29,484,444 | -0.05(-0.50%) |
Jan 14, 2019 | 9.008 | 9.208 | 9.001 | 9.150 | 21,910,214 | +0.01(+0.14%) |
Jan 11, 2019 | 9.208 | 9.228 | 9.101 | 9.137 | 26,944,804 | -0.19(-2.01%) |
Jan 10, 2019 | 9.228 | 9.325 | 9.150 | 9.325 | 28,842,390 | -0.07(-0.76%) |
Jan 09, 2019 | 9.396 | 9.493 | 9.344 | 9.396 | 42,397,848 | +0.29(+3.20%) |
Jan 08, 2019 | 9.027 | 9.163 | 8.969 | 9.105 | 31,302,942 | +0.15(+1.66%) |
Jan 07, 2019 | 9.215 | 9.247 | 8.936 | 8.956 | 40,438,308 | -0.12(-1.36%) |
Jan 04, 2019 | 8.645 | 9.124 | 8.638 | 9.079 | 66,218,560 | +0.77(+9.28%) |
Jan 03, 2019 | 8.651 | 8.664 | 8.302 | 8.308 | 42,724,688 | -0.41(-4.75%) |
Jan 02, 2019 | 8.379 | 8.729 | 8.366 | 8.723 | 34,160,184 | +0.18(+2.12%) |
Dec 31, 2018 | 8.528 | 8.587 | 8.447 | 8.541 | 14,824,174 | +0.11(+1.31%) |
Dec 28, 2018 | 8.451 | 8.522 | 8.366 | 8.431 | 21,276,424 | +0.02(+0.23%) |
Dec 27, 2018 | 8.224 | 8.412 | 8.192 | 8.412 | 28,802,784 | -0.05(-0.61%) |
Dec 26, 2018 | 8.211 | 8.464 | 8.127 | 8.464 | 25,614,770 | +0.30(+3.73%) |
Dec 24, 2018 | 8.302 | 8.438 | 8.153 | 8.159 | 17,332,834 | -0.19(-2.33%) |
Dec 21, 2018 | 8.477 | 8.567 | 8.308 | 8.353 | 33,595,644 | -0.03(-0.31%) |
Dec 20, 2018 | 8.502 | 8.580 | 8.269 | 8.379 | 43,871,024 | +0.14(+1.65%) |
Dec 19, 2018 | 8.658 | 8.742 | 8.172 | 8.243 | 49,442,536 | -0.30(-3.49%) |
Dec 18, 2018 | 8.541 | 8.648 | 8.470 | 8.541 | 30,894,300 | +0.10(+1.23%) |
Dec 17, 2018 | 8.496 | 8.677 | 8.386 | 8.438 | 34,044,312 | +0.05(+0.54%) |
Dec 14, 2018 | 8.269 | 8.496 | 8.253 | 8.392 | 36,362,968 | -0.05(-0.61%) |
Dec 13, 2018 | 8.502 | 8.522 | 8.357 | 8.444 | 26,579,832 | +0.01(+0.15%) |
Dec 12, 2018 | 8.567 | 8.606 | 8.412 | 8.431 | 27,928,710 | +0.01(+0.08%) |
Dec 11, 2018 | 8.535 | 8.561 | 8.276 | 8.425 | 42,120,440 | +0.10(+1.17%) |
Dec 10, 2018 | 8.373 | 8.444 | 8.230 | 8.328 | 34,255,104 | -0.18(-2.13%) |
Dec 07, 2018 | 8.781 | 8.891 | 8.457 | 8.509 | 38,569,880 | -0.25(-2.88%) |
Dec 06, 2018 | 8.444 | 8.781 | 8.386 | 8.761 | 55,246,428 | -0.05(-0.51%) |
Dec 04, 2018 | 9.085 | 9.182 | 8.771 | 8.807 | 40,988,044 | -0.31(-3.41%) |