Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.180 | 8.290 | 7.720 | 8.020 | 342,538 | -0.27(-3.26%) |
Feb 27, 2019 | 8.020 | 8.330 | 7.900 | 8.290 | 80,874 | +0.25(+3.11%) |
Feb 26, 2019 | 8.060 | 8.190 | 8.020 | 8.040 | 68,473 | -0.06(-0.74%) |
Feb 25, 2019 | 8.100 | 8.280 | 7.910 | 8.100 | 51,766 | +0.07(+0.87%) |
Feb 22, 2019 | 7.610 | 8.130 | 7.550 | 8.030 | 77,500 | +0.71(+9.70%) |
Feb 21, 2019 | 7.120 | 7.470 | 7.080 | 7.320 | 89,870 | +0.16(+2.23%) |
Feb 20, 2019 | 7.400 | 7.560 | 7.100 | 7.160 | 95,718 | -0.24(-3.24%) |
Feb 19, 2019 | 7.240 | 7.440 | 7.130 | 7.400 | 53,610 | +0.05(+0.68%) |
Feb 15, 2019 | 7.420 | 7.490 | 7.160 | 7.350 | 51,200 | -0.07(-0.94%) |
Feb 14, 2019 | 7.120 | 7.500 | 7.120 | 7.420 | 57,042 | +0.23(+3.20%) |
Feb 13, 2019 | 7.400 | 7.400 | 7.065 | 7.190 | 83,798 | -0.22(-2.97%) |
Feb 12, 2019 | 7.490 | 7.725 | 7.360 | 7.410 | 93,311 | -0.07(-0.94%) |
Feb 11, 2019 | 7.080 | 7.500 | 6.975 | 7.480 | 67,459 | +0.38(+5.35%) |
Feb 08, 2019 | 7.050 | 7.240 | 6.950 | 7.100 | 62,900 | +0.05(+0.71%) |
Feb 07, 2019 | 7.760 | 7.760 | 7.000 | 7.050 | 107,689 | -0.73(-9.38%) |
Feb 06, 2019 | 7.710 | 8.325 | 7.650 | 7.780 | 180,846 | -0.59(-7.05%) |
Feb 05, 2019 | 8.390 | 8.580 | 8.210 | 8.370 | 61,859 | +0.05(+0.60%) |
Feb 04, 2019 | 8.430 | 8.732 | 8.215 | 8.320 | 81,397 | -0.12(-1.42%) |
Feb 01, 2019 | 8.140 | 8.510 | 8.090 | 8.440 | 182,600 | +0.29(+3.56%) |
Jan 31, 2019 | 8.140 | 8.370 | 8.070 | 8.150 | 131,944 | +0.06(+0.74%) |
Jan 30, 2019 | 8.100 | 8.160 | 7.880 | 8.090 | 149,730 | +0.02(+0.25%) |
Jan 29, 2019 | 8.040 | 8.200 | 7.970 | 8.070 | 332,512 | -0.01(-0.12%) |
Jan 28, 2019 | 7.930 | 8.190 | 7.880 | 8.080 | 201,157 | +0.08(+1.00%) |
Jan 25, 2019 | 8.040 | 8.130 | 7.820 | 8.000 | 76,300 | +0.19(+2.43%) |
Jan 24, 2019 | 8.010 | 8.200 | 7.710 | 7.810 | 57,252 | -0.27(-3.34%) |
Jan 23, 2019 | 8.000 | 8.400 | 7.825 | 8.080 | 139,934 | +0.11(+1.38%) |
Jan 22, 2019 | 8.040 | 8.260 | 7.950 | 7.970 | 126,353 | -0.18(-2.21%) |
Jan 18, 2019 | 8.000 | 8.500 | 7.900 | 8.150 | 169,800 | +0.19(+2.39%) |
Jan 17, 2019 | 7.260 | 8.270 | 7.260 | 7.960 | 275,546 | +0.68(+9.34%) |
Jan 16, 2019 | 7.390 | 7.910 | 7.190 | 7.280 | 206,782 | -0.10(-1.36%) |
Jan 15, 2019 | 7.150 | 7.510 | 6.940 | 7.380 | 247,459 | +0.28(+3.94%) |
Jan 14, 2019 | 7.270 | 7.350 | 6.831 | 7.100 | 139,720 | -0.25(-3.40%) |
Jan 11, 2019 | 7.150 | 7.410 | 7.050 | 7.350 | 248,700 | +0.13(+1.80%) |
Jan 10, 2019 | 6.980 | 7.380 | 6.980 | 7.220 | 84,641 | +0.15(+2.12%) |
Jan 09, 2019 | 7.080 | 7.350 | 7.000 | 7.070 | 113,225 | -0.05(-0.70%) |
Jan 08, 2019 | 7.190 | 7.310 | 6.910 | 7.120 | 55,072 | -0.04(-0.56%) |
Jan 07, 2019 | 6.790 | 7.600 | 6.790 | 7.160 | 78,841 | +0.22(+3.17%) |
Jan 04, 2019 | 6.550 | 7.160 | 6.380 | 6.940 | 128,600 | +0.44(+6.77%) |
Jan 03, 2019 | 6.820 | 7.000 | 6.450 | 6.500 | 71,866 | -0.39(-5.66%) |
Jan 02, 2019 | 6.610 | 7.120 | 6.610 | 6.890 | 81,077 | +0.16(+2.38%) |
Dec 31, 2018 | 6.420 | 6.930 | 6.420 | 6.730 | 96,000 | +0.37(+5.82%) |
Dec 28, 2018 | 6.360 | 6.510 | 6.280 | 6.360 | 43,800 | +0.05(+0.79%) |
Dec 27, 2018 | 6.320 | 6.590 | 6.230 | 6.310 | 37,573 | -0.06(-0.94%) |
Dec 26, 2018 | 6.690 | 6.690 | 6.280 | 6.370 | 67,481 | -0.27(-4.07%) |
Dec 24, 2018 | 6.570 | 6.810 | 6.570 | 6.640 | 37,900 | -0.03(-0.45%) |
Dec 21, 2018 | 6.850 | 6.950 | 6.630 | 6.670 | 125,000 | -0.24(-3.47%) |
Dec 20, 2018 | 6.550 | 6.920 | 6.445 | 6.910 | 88,710 | +0.25(+3.75%) |
Dec 19, 2018 | 6.980 | 7.054 | 6.600 | 6.660 | 133,329 | -0.42(-5.93%) |
Dec 18, 2018 | 6.790 | 7.120 | 6.630 | 7.080 | 93,798 | +0.24(+3.51%) |
Dec 17, 2018 | 6.890 | 7.100 | 6.700 | 6.840 | 107,713 | -0.05(-0.73%) |
Dec 14, 2018 | 6.610 | 6.960 | 6.610 | 6.890 | 37,100 | +0.06(+0.88%) |
Dec 13, 2018 | 7.040 | 7.090 | 6.820 | 6.830 | 39,480 | -0.16(-2.29%) |
Dec 12, 2018 | 6.760 | 7.140 | 6.760 | 6.990 | 21,820 | +0.28(+4.17%) |
Dec 11, 2018 | 7.130 | 7.450 | 6.700 | 6.710 | 116,588 | -0.25(-3.59%) |
Dec 10, 2018 | 6.610 | 7.000 | 6.610 | 6.960 | 109,067 | +0.23(+3.42%) |
Dec 07, 2018 | 6.560 | 7.200 | 6.560 | 6.730 | 105,700 | -0.04(-0.59%) |
Dec 06, 2018 | 6.610 | 7.005 | 6.560 | 6.770 | 95,991 | +0.40(+6.28%) |
Dec 04, 2018 | 6.580 | 6.640 | 6.180 | 6.370 | 122,400 | +0.05(+0.79%) |