Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.900 | 8.100 | 7.680 | 8.000 | 1,832,467 | +0.01(+0.13%) |
Feb 27, 2019 | 8.000 | 8.110 | 7.880 | 7.990 | 723,632 | -0.01(-0.12%) |
Feb 26, 2019 | 8.250 | 8.360 | 7.680 | 8.000 | 1,400,604 | -0.24(-2.91%) |
Feb 25, 2019 | 7.870 | 8.300 | 7.820 | 8.240 | 848,018 | +0.49(+6.32%) |
Feb 22, 2019 | 7.690 | 7.800 | 7.605 | 7.750 | 1,288,300 | +0.06(+0.78%) |
Feb 21, 2019 | 7.660 | 7.760 | 7.620 | 7.690 | 249,249 | +0.01(+0.13%) |
Feb 20, 2019 | 7.500 | 7.750 | 7.500 | 7.680 | 433,714 | +0.20(+2.67%) |
Feb 19, 2019 | 7.340 | 7.520 | 7.290 | 7.480 | 350,416 | +0.10(+1.36%) |
Feb 15, 2019 | 7.650 | 7.710 | 7.370 | 7.380 | 286,400 | -0.24(-3.15%) |
Feb 14, 2019 | 7.430 | 7.700 | 7.430 | 7.620 | 449,781 | +0.12(+1.60%) |
Feb 13, 2019 | 7.280 | 7.580 | 7.280 | 7.500 | 452,994 | +0.26(+3.59%) |
Feb 12, 2019 | 7.130 | 7.240 | 7.095 | 7.240 | 657,335 | +0.17(+2.40%) |
Feb 11, 2019 | 7.210 | 7.300 | 7.020 | 7.070 | 386,651 | -0.13(-1.81%) |
Feb 08, 2019 | 7.190 | 7.250 | 7.080 | 7.200 | 308,700 | -0.08(-1.10%) |
Feb 07, 2019 | 7.530 | 7.570 | 7.210 | 7.280 | 300,322 | -0.32(-4.21%) |
Feb 06, 2019 | 7.730 | 7.810 | 7.590 | 7.600 | 677,777 | -0.07(-0.91%) |
Feb 05, 2019 | 7.700 | 7.770 | 7.480 | 7.670 | 689,411 | -0.07(-0.90%) |
Feb 04, 2019 | 7.500 | 7.750 | 7.490 | 7.740 | 737,024 | +0.25(+3.34%) |
Feb 01, 2019 | 7.220 | 7.550 | 7.220 | 7.490 | 909,700 | +0.27(+3.74%) |
Jan 31, 2019 | 7.040 | 7.340 | 6.940 | 7.220 | 613,693 | +0.23(+3.29%) |
Jan 30, 2019 | 7.040 | 7.125 | 6.900 | 6.990 | 445,379 | +0.04(+0.58%) |
Jan 29, 2019 | 7.130 | 7.170 | 6.820 | 6.950 | 762,692 | -0.16(-2.25%) |
Jan 28, 2019 | 7.120 | 7.295 | 7.030 | 7.110 | 708,324 | -0.18(-2.47%) |
Jan 25, 2019 | 7.010 | 7.340 | 6.980 | 7.290 | 369,100 | +0.29(+4.14%) |
Jan 24, 2019 | 6.900 | 7.090 | 6.900 | 7.000 | 325,799 | +0.16(+2.34%) |
Jan 23, 2019 | 6.880 | 6.910 | 6.710 | 6.840 | 346,933 | -0.01(-0.15%) |
Jan 22, 2019 | 6.940 | 7.040 | 6.740 | 6.850 | 597,447 | -0.21(-2.97%) |
Jan 18, 2019 | 7.080 | 7.100 | 6.970 | 7.060 | 368,200 | +0.04(+0.57%) |
Jan 17, 2019 | 6.920 | 7.190 | 6.900 | 7.020 | 799,920 | +0.07(+1.01%) |
Jan 16, 2019 | 7.150 | 7.420 | 6.950 | 6.950 | 2,047,146 | -0.21(-2.93%) |
Jan 15, 2019 | 7.150 | 7.270 | 7.100 | 7.160 | 440,969 | +0.09(+1.27%) |
Jan 14, 2019 | 7.330 | 7.390 | 6.620 | 7.070 | 536,562 | -0.11(-1.53%) |
Jan 11, 2019 | 7.160 | 7.290 | 7.120 | 7.180 | 665,400 | -0.03(-0.42%) |
Jan 10, 2019 | 7.030 | 7.250 | 6.985 | 7.210 | 322,569 | +0.11(+1.55%) |
Jan 09, 2019 | 7.010 | 7.150 | 6.930 | 7.100 | 333,519 | +0.11(+1.57%) |
Jan 08, 2019 | 7.010 | 7.100 | 6.920 | 6.990 | 550,161 | +0.05(+0.72%) |
Jan 07, 2019 | 6.720 | 6.940 | 6.700 | 6.940 | 485,651 | +0.24(+3.58%) |
Jan 04, 2019 | 6.650 | 6.750 | 6.540 | 6.700 | 506,700 | +0.18(+2.76%) |
Jan 03, 2019 | 6.480 | 6.550 | 6.300 | 6.520 | 403,354 | -0.07(-1.06%) |
Jan 02, 2019 | 6.320 | 6.645 | 6.320 | 6.590 | 344,678 | +0.11(+1.70%) |
Dec 31, 2018 | 6.470 | 6.490 | 6.300 | 6.480 | 338,700 | +0.07(+1.09%) |
Dec 28, 2018 | 6.340 | 6.580 | 6.230 | 6.410 | 469,400 | +0.12(+1.91%) |
Dec 27, 2018 | 6.040 | 6.290 | 6.020 | 6.290 | 422,737 | +0.13(+2.11%) |
Dec 26, 2018 | 5.920 | 6.170 | 5.920 | 6.160 | 556,204 | +0.23(+3.88%) |
Dec 24, 2018 | 5.940 | 6.070 | 5.840 | 5.930 | 288,000 | -0.05(-0.84%) |
Dec 21, 2018 | 6.310 | 6.310 | 5.770 | 5.980 | 1,144,800 | -0.29(-4.63%) |
Dec 20, 2018 | 6.280 | 6.460 | 6.160 | 6.270 | 615,651 | +0.02(+0.32%) |
Dec 19, 2018 | 6.520 | 6.560 | 6.000 | 6.250 | 1,300,181 | -0.27(-4.14%) |
Dec 18, 2018 | 6.650 | 6.735 | 6.450 | 6.520 | 724,662 | -0.04(-0.61%) |
Dec 17, 2018 | 6.640 | 6.800 | 6.540 | 6.560 | 630,904 | -0.09(-1.35%) |
Dec 14, 2018 | 6.620 | 6.970 | 6.590 | 6.650 | 448,700 | -0.10(-1.48%) |
Dec 13, 2018 | 6.930 | 6.990 | 6.630 | 6.750 | 687,988 | -0.02(-0.30%) |
Dec 12, 2018 | 6.720 | 6.940 | 6.720 | 6.770 | 525,761 | +0.14(+2.11%) |
Dec 11, 2018 | 6.630 | 6.780 | 6.520 | 6.630 | 495,598 | +0.13(+2.00%) |
Dec 10, 2018 | 6.440 | 6.580 | 6.200 | 6.500 | 739,963 | +0.06(+0.93%) |
Dec 07, 2018 | 6.480 | 6.920 | 6.210 | 6.440 | 1,790,100 | -0.05(-0.77%) |
Dec 06, 2018 | 6.000 | 6.550 | 5.840 | 6.490 | 3,774,867 | -1.25(-16.15%) |
Dec 04, 2018 | 7.790 | 7.890 | 7.660 | 7.740 | 673,300 | -0.15(-1.90%) |