Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.157 | 7.188 | 6.967 | 6.983 | 293,500 | -0.18(-2.54%) |
Feb 27, 2019 | 7.133 | 7.204 | 6.864 | 7.165 | 1,167,171 | -0.02(-0.33%) |
Feb 26, 2019 | 7.228 | 7.346 | 7.149 | 7.188 | 481,640 | -0.09(-1.30%) |
Feb 25, 2019 | 7.441 | 7.544 | 7.275 | 7.283 | 389,974 | -0.07(-0.97%) |
Feb 22, 2019 | 7.252 | 7.398 | 7.188 | 7.354 | 374,843 | +0.14(+1.97%) |
Feb 21, 2019 | 7.370 | 7.512 | 7.196 | 7.212 | 237,246 | -0.17(-2.35%) |
Feb 20, 2019 | 7.259 | 7.410 | 7.236 | 7.386 | 383,202 | +0.14(+1.96%) |
Feb 19, 2019 | 7.030 | 7.338 | 6.967 | 7.244 | 668,334 | +0.21(+3.03%) |
Feb 15, 2019 | 6.951 | 7.070 | 6.888 | 7.030 | 309,268 | +0.13(+1.83%) |
Feb 14, 2019 | 6.991 | 7.125 | 6.864 | 6.904 | 524,629 | -0.12(-1.69%) |
Feb 13, 2019 | 6.864 | 7.082 | 6.857 | 7.022 | 470,077 | +0.17(+2.54%) |
Feb 12, 2019 | 6.785 | 6.959 | 6.762 | 6.849 | 257,983 | +0.14(+2.12%) |
Feb 11, 2019 | 6.596 | 6.742 | 6.517 | 6.707 | 230,515 | +0.13(+1.92%) |
Feb 08, 2019 | 6.580 | 6.643 | 6.493 | 6.580 | 360,538 | -0.06(-0.95%) |
Feb 07, 2019 | 6.699 | 6.805 | 6.604 | 6.643 | 322,790 | -0.17(-2.55%) |
Feb 06, 2019 | 6.643 | 6.896 | 6.533 | 6.817 | 1,278,738 | +0.15(+2.25%) |
Feb 05, 2019 | 6.707 | 6.778 | 6.635 | 6.667 | 380,563 | -0.01(-0.12%) |
Feb 04, 2019 | 6.572 | 6.817 | 6.517 | 6.675 | 368,663 | +0.09(+1.44%) |
Feb 01, 2019 | 6.525 | 6.691 | 6.406 | 6.580 | 620,055 | +0.02(+0.24%) |
Jan 31, 2019 | 6.517 | 6.588 | 6.454 | 6.564 | 283,387 | +0.00(+0.00%) |
Jan 30, 2019 | 6.525 | 6.651 | 6.359 | 6.564 | 427,291 | +0.10(+1.59%) |
Jan 29, 2019 | 6.391 | 6.521 | 6.367 | 6.462 | 982,447 | +0.09(+1.35%) |
Jan 28, 2019 | 6.336 | 6.493 | 6.257 | 6.375 | 477,010 | -0.09(-1.34%) |
Jan 25, 2019 | 6.352 | 6.619 | 6.328 | 6.462 | 500,299 | +0.19(+3.00%) |
Jan 24, 2019 | 6.179 | 6.297 | 6.132 | 6.273 | 256,823 | +0.10(+1.65%) |
Jan 23, 2019 | 6.179 | 6.226 | 6.148 | 6.171 | 407,401 | +0.00(+0.00%) |
Jan 22, 2019 | 6.509 | 6.509 | 6.132 | 6.171 | 803,088 | -0.65(-9.55%) |
Jan 18, 2019 | 6.501 | 6.964 | 6.501 | 6.823 | 523,098 | +0.35(+5.46%) |
Jan 17, 2019 | 6.257 | 6.469 | 6.218 | 6.469 | 753,019 | +0.19(+3.00%) |
Jan 16, 2019 | 6.281 | 6.446 | 6.210 | 6.281 | 683,805 | +0.00(+0.00%) |
Jan 15, 2019 | 6.265 | 6.297 | 6.093 | 6.281 | 371,903 | +0.02(+0.25%) |
Jan 14, 2019 | 6.336 | 6.352 | 6.226 | 6.265 | 491,302 | -0.16(-2.44%) |
Jan 11, 2019 | 6.273 | 6.438 | 6.179 | 6.422 | 385,923 | +0.09(+1.36%) |
Jan 10, 2019 | 6.265 | 6.383 | 6.234 | 6.336 | 540,291 | -0.01(-0.12%) |
Jan 09, 2019 | 6.312 | 6.367 | 6.234 | 6.344 | 728,502 | +0.06(+1.00%) |
Jan 08, 2019 | 6.305 | 6.336 | 6.171 | 6.281 | 862,501 | +0.02(+0.38%) |
Jan 07, 2019 | 6.148 | 6.375 | 5.991 | 6.257 | 658,792 | +0.10(+1.66%) |
Jan 04, 2019 | 5.794 | 6.391 | 5.771 | 6.155 | 868,518 | +0.49(+8.59%) |
Jan 03, 2019 | 6.014 | 6.014 | 5.637 | 5.669 | 554,992 | -0.42(-6.96%) |
Jan 02, 2019 | 5.739 | 6.250 | 5.739 | 6.093 | 561,792 | +0.20(+3.33%) |
Dec 31, 2018 | 5.849 | 5.936 | 5.692 | 5.896 | 807,764 | +0.05(+0.81%) |
Dec 28, 2018 | 5.912 | 5.951 | 5.606 | 5.849 | 1,137,391 | -0.06(-1.06%) |
Dec 27, 2018 | 5.645 | 5.936 | 5.641 | 5.912 | 809,469 | +0.22(+3.86%) |
Dec 26, 2018 | 5.653 | 5.716 | 5.402 | 5.692 | 1,286,358 | +0.12(+2.11%) |
Dec 24, 2018 | 5.669 | 5.700 | 5.339 | 5.574 | 571,752 | -0.19(-3.27%) |
Dec 21, 2018 | 5.488 | 5.920 | 5.425 | 5.763 | 1,584,705 | +0.31(+5.61%) |
Dec 20, 2018 | 5.731 | 6.240 | 5.037 | 5.457 | 3,348,623 | -1.62(-22.86%) |
Dec 19, 2018 | 7.467 | 7.679 | 7.035 | 7.074 | 669,235 | -0.35(-4.66%) |
Dec 18, 2018 | 7.600 | 7.710 | 7.365 | 7.419 | 670,151 | -0.13(-1.66%) |
Dec 17, 2018 | 7.482 | 7.804 | 7.404 | 7.545 | 478,241 | +0.02(+0.21%) |
Dec 14, 2018 | 7.459 | 7.628 | 7.380 | 7.529 | 453,937 | -0.07(-0.93%) |
Dec 13, 2018 | 8.252 | 8.275 | 7.545 | 7.600 | 462,313 | -0.57(-7.01%) |
Dec 12, 2018 | 8.173 | 8.350 | 8.049 | 8.173 | 262,789 | +0.19(+2.36%) |
Dec 11, 2018 | 8.032 | 8.197 | 7.863 | 7.985 | 427,739 | +0.10(+1.29%) |
Dec 10, 2018 | 9.115 | 9.123 | 7.836 | 7.883 | 818,016 | -1.36(-14.70%) |
Dec 07, 2018 | 9.414 | 9.594 | 9.115 | 9.241 | 358,539 | -0.16(-1.75%) |
Dec 06, 2018 | 8.896 | 9.453 | 8.833 | 9.406 | 648,845 | +0.28(+3.10%) |
Dec 04, 2018 | 9.594 | 9.594 | 9.029 | 9.123 | 1,070,395 | -0.60(-6.21%) |