Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.153 | 7.153 | 7.105 | 7.125 | 243,674 | -0.01(-0.19%) |
Feb 27, 2019 | 7.119 | 7.139 | 7.099 | 7.139 | 213,620 | +0.00(+0.00%) |
Feb 26, 2019 | 7.139 | 7.159 | 7.132 | 7.139 | 144,012 | +0.00(+0.00%) |
Feb 25, 2019 | 7.166 | 7.166 | 7.126 | 7.139 | 208,253 | +0.03(+0.38%) |
Feb 22, 2019 | 7.125 | 7.153 | 7.098 | 7.112 | 334,383 | -0.02(-0.29%) |
Feb 21, 2019 | 7.071 | 7.132 | 7.071 | 7.132 | 284,364 | +0.02(+0.29%) |
Feb 20, 2019 | 7.119 | 7.132 | 7.084 | 7.112 | 270,177 | -0.01(-0.10%) |
Feb 19, 2019 | 7.125 | 7.146 | 7.105 | 7.119 | 354,800 | -0.01(-0.10%) |
Feb 15, 2019 | 7.091 | 7.125 | 7.091 | 7.125 | 269,120 | +0.07(+0.97%) |
Feb 14, 2019 | 7.071 | 7.078 | 7.037 | 7.057 | 197,865 | -0.02(-0.26%) |
Feb 13, 2019 | 7.062 | 7.099 | 7.048 | 7.076 | 309,655 | +0.01(+0.19%) |
Feb 12, 2019 | 6.974 | 7.096 | 6.947 | 7.062 | 585,352 | +0.09(+1.26%) |
Feb 11, 2019 | 6.940 | 6.974 | 6.920 | 6.974 | 337,678 | +0.06(+0.88%) |
Feb 08, 2019 | 6.893 | 6.926 | 6.893 | 6.913 | 239,621 | +0.00(+0.00%) |
Feb 07, 2019 | 6.954 | 6.967 | 6.893 | 6.913 | 431,089 | -0.05(-0.78%) |
Feb 06, 2019 | 6.987 | 7.015 | 6.947 | 6.967 | 332,598 | -0.01(-0.10%) |
Feb 05, 2019 | 6.967 | 6.981 | 6.933 | 6.974 | 272,499 | +0.01(+0.10%) |
Feb 04, 2019 | 7.001 | 7.055 | 6.913 | 6.967 | 1,149,666 | -0.03(-0.39%) |
Feb 01, 2019 | 7.021 | 7.055 | 6.981 | 6.994 | 315,314 | -0.03(-0.39%) |
Jan 31, 2019 | 6.974 | 7.021 | 6.957 | 7.021 | 394,805 | +0.07(+1.07%) |
Jan 30, 2019 | 6.913 | 6.967 | 6.886 | 6.947 | 324,427 | +0.07(+1.08%) |
Jan 29, 2019 | 6.859 | 6.899 | 6.852 | 6.872 | 326,482 | +0.02(+0.30%) |
Jan 28, 2019 | 6.791 | 6.859 | 6.771 | 6.852 | 442,652 | +0.03(+0.50%) |
Jan 25, 2019 | 6.845 | 6.852 | 6.798 | 6.818 | 409,156 | +0.01(+0.10%) |
Jan 24, 2019 | 6.832 | 6.869 | 6.804 | 6.811 | 383,978 | -0.01(-0.10%) |
Jan 23, 2019 | 6.865 | 6.879 | 6.811 | 6.818 | 352,983 | -0.02(-0.30%) |
Jan 22, 2019 | 6.899 | 6.899 | 6.798 | 6.838 | 366,859 | -0.09(-1.27%) |
Jan 18, 2019 | 6.825 | 6.940 | 6.825 | 6.926 | 1,030,046 | +0.14(+2.10%) |
Jan 17, 2019 | 6.743 | 6.800 | 6.737 | 6.784 | 354,919 | +0.03(+0.50%) |
Jan 16, 2019 | 6.737 | 6.777 | 6.737 | 6.750 | 354,676 | +0.01(+0.20%) |
Jan 15, 2019 | 6.676 | 6.757 | 6.676 | 6.737 | 388,012 | +0.06(+0.91%) |
Jan 14, 2019 | 6.655 | 6.696 | 6.642 | 6.676 | 331,190 | -0.03(-0.47%) |
Jan 11, 2019 | 6.687 | 6.728 | 6.664 | 6.708 | 418,442 | +0.02(+0.30%) |
Jan 10, 2019 | 6.654 | 6.714 | 6.647 | 6.687 | 617,018 | +0.01(+0.20%) |
Jan 09, 2019 | 6.674 | 6.721 | 6.654 | 6.674 | 470,045 | +0.05(+0.81%) |
Jan 08, 2019 | 6.687 | 6.687 | 6.600 | 6.620 | 359,035 | +0.03(+0.41%) |
Jan 07, 2019 | 6.546 | 6.627 | 6.536 | 6.593 | 477,626 | +0.07(+1.03%) |
Jan 04, 2019 | 6.458 | 6.532 | 6.445 | 6.526 | 541,094 | +0.14(+2.22%) |
Jan 03, 2019 | 6.425 | 6.438 | 6.371 | 6.384 | 365,588 | -0.05(-0.84%) |
Jan 02, 2019 | 6.277 | 6.438 | 6.261 | 6.438 | 406,228 | +0.13(+2.03%) |
Dec 31, 2018 | 6.371 | 6.384 | 6.297 | 6.310 | 1,319,030 | +0.01(+0.11%) |
Dec 28, 2018 | 6.243 | 6.378 | 6.243 | 6.303 | 1,288,144 | +0.06(+0.97%) |
Dec 27, 2018 | 6.216 | 6.270 | 6.182 | 6.243 | 1,400,010 | -0.05(-0.75%) |
Dec 26, 2018 | 6.162 | 6.290 | 6.155 | 6.290 | 1,014,218 | +0.14(+2.30%) |
Dec 24, 2018 | 6.128 | 6.196 | 6.122 | 6.149 | 879,353 | -0.04(-0.65%) |
Dec 21, 2018 | 6.270 | 6.324 | 6.162 | 6.189 | 1,258,001 | -0.09(-1.50%) |
Dec 20, 2018 | 6.378 | 6.404 | 6.223 | 6.283 | 1,628,294 | -0.11(-1.79%) |
Dec 19, 2018 | 6.438 | 6.492 | 6.364 | 6.398 | 1,052,336 | -0.03(-0.52%) |
Dec 18, 2018 | 6.445 | 6.499 | 6.431 | 6.431 | 848,779 | +0.00(+0.00%) |
Dec 17, 2018 | 6.573 | 6.573 | 6.418 | 6.431 | 1,109,930 | -0.16(-2.45%) |
Dec 14, 2018 | 6.660 | 6.660 | 6.586 | 6.593 | 740,664 | -0.09(-1.28%) |
Dec 13, 2018 | 6.719 | 6.719 | 6.679 | 6.679 | 585,702 | -0.03(-0.40%) |
Dec 12, 2018 | 6.685 | 6.719 | 6.669 | 6.705 | 741,039 | +0.07(+1.11%) |
Dec 11, 2018 | 6.665 | 6.685 | 6.618 | 6.632 | 807,544 | +0.01(+0.10%) |
Dec 10, 2018 | 6.632 | 6.640 | 6.572 | 6.625 | 607,422 | -0.05(-0.80%) |
Dec 07, 2018 | 6.712 | 6.739 | 6.665 | 6.679 | 523,611 | -0.03(-0.50%) |
Dec 06, 2018 | 6.672 | 6.712 | 6.645 | 6.712 | 824,867 | -0.07(-0.99%) |
Dec 04, 2018 | 6.886 | 6.920 | 6.779 | 6.779 | 1,095,938 | -0.14(-2.03%) |