Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.012 | 8.103 | 7.987 | 8.048 | 70,821 | +0.04(+0.46%) |
Feb 27, 2019 | 7.920 | 8.018 | 7.835 | 8.012 | 48,688 | +0.07(+0.84%) |
Feb 26, 2019 | 7.981 | 7.981 | 7.939 | 7.945 | 141,631 | -0.03(-0.38%) |
Feb 25, 2019 | 7.933 | 8.000 | 7.929 | 7.975 | 45,156 | +0.03(+0.38%) |
Feb 22, 2019 | 7.957 | 7.993 | 7.933 | 7.945 | 71,671 | +0.02(+0.23%) |
Feb 21, 2019 | 7.835 | 7.963 | 7.787 | 7.927 | 54,986 | +0.12(+1.48%) |
Feb 20, 2019 | 7.939 | 7.939 | 7.805 | 7.811 | 53,741 | -0.12(-1.46%) |
Feb 19, 2019 | 7.823 | 7.933 | 7.823 | 7.927 | 61,495 | +0.08(+1.01%) |
Feb 15, 2019 | 7.787 | 7.939 | 7.756 | 7.847 | 142,191 | +0.05(+0.70%) |
Feb 14, 2019 | 7.805 | 7.866 | 7.768 | 7.793 | 76,257 | -0.09(-1.08%) |
Feb 13, 2019 | 7.933 | 7.969 | 7.854 | 7.878 | 37,150 | -0.09(-1.15%) |
Feb 12, 2019 | 8.018 | 8.021 | 7.963 | 7.969 | 36,162 | -0.05(-0.61%) |
Feb 11, 2019 | 7.993 | 8.030 | 7.945 | 8.018 | 32,932 | -0.01(-0.08%) |
Feb 08, 2019 | 7.957 | 8.036 | 7.945 | 8.024 | 32,712 | +0.05(+0.69%) |
Feb 07, 2019 | 8.030 | 8.042 | 7.951 | 7.969 | 51,503 | -0.05(-0.68%) |
Feb 06, 2019 | 8.024 | 8.024 | 7.969 | 8.024 | 21,807 | -0.01(-0.15%) |
Feb 05, 2019 | 7.951 | 8.054 | 7.951 | 8.036 | 70,594 | +0.05(+0.69%) |
Feb 04, 2019 | 7.884 | 7.993 | 7.872 | 7.981 | 30,139 | +0.11(+1.39%) |
Feb 01, 2019 | 7.866 | 7.884 | 7.799 | 7.872 | 23,671 | +0.02(+0.23%) |
Jan 31, 2019 | 7.799 | 7.872 | 7.762 | 7.854 | 40,592 | +0.04(+0.55%) |
Jan 30, 2019 | 7.829 | 7.860 | 7.768 | 7.811 | 62,025 | +0.01(+0.08%) |
Jan 29, 2019 | 7.811 | 7.841 | 7.762 | 7.805 | 24,213 | -0.01(-0.16%) |
Jan 28, 2019 | 7.799 | 7.890 | 7.768 | 7.817 | 53,664 | -0.04(-0.46%) |
Jan 25, 2019 | 7.805 | 7.884 | 7.805 | 7.854 | 22,520 | +0.07(+0.94%) |
Jan 24, 2019 | 7.720 | 7.781 | 7.708 | 7.781 | 28,532 | +0.05(+0.63%) |
Jan 23, 2019 | 7.641 | 7.732 | 7.641 | 7.732 | 21,364 | +0.06(+0.79%) |
Jan 22, 2019 | 7.708 | 7.726 | 7.610 | 7.671 | 49,119 | -0.04(-0.55%) |
Jan 18, 2019 | 7.768 | 7.811 | 7.714 | 7.714 | 30,082 | -0.05(-0.70%) |
Jan 17, 2019 | 7.695 | 7.805 | 7.647 | 7.768 | 126,545 | +0.04(+0.55%) |
Jan 16, 2019 | 7.671 | 7.732 | 7.671 | 7.726 | 32,123 | +0.07(+0.87%) |
Jan 15, 2019 | 7.677 | 7.708 | 7.641 | 7.659 | 17,909 | -0.02(-0.32%) |
Jan 14, 2019 | 7.659 | 7.793 | 7.659 | 7.683 | 73,459 | -0.04(-0.47%) |
Jan 11, 2019 | 7.696 | 7.756 | 7.671 | 7.720 | 42,248 | -0.01(-0.16%) |
Jan 10, 2019 | 7.671 | 7.756 | 7.665 | 7.732 | 50,379 | -0.03(-0.39%) |
Jan 09, 2019 | 7.611 | 7.762 | 7.520 | 7.762 | 119,839 | +0.16(+2.07%) |
Jan 08, 2019 | 7.550 | 7.665 | 7.526 | 7.605 | 59,292 | +0.08(+1.05%) |
Jan 07, 2019 | 7.423 | 7.550 | 7.380 | 7.526 | 158,888 | +0.10(+1.39%) |
Jan 04, 2019 | 7.417 | 7.514 | 7.380 | 7.423 | 148,858 | +0.04(+0.57%) |
Jan 03, 2019 | 7.435 | 7.483 | 7.362 | 7.380 | 64,426 | -0.05(-0.73%) |
Jan 02, 2019 | 7.223 | 7.447 | 7.174 | 7.435 | 79,875 | +0.13(+1.83%) |
Dec 31, 2018 | 7.368 | 7.368 | 7.168 | 7.302 | 126,413 | -0.04(-0.58%) |
Dec 28, 2018 | 7.247 | 7.386 | 7.247 | 7.344 | 82,350 | +0.14(+1.93%) |
Dec 27, 2018 | 7.283 | 7.302 | 7.114 | 7.205 | 81,490 | -0.15(-2.06%) |
Dec 26, 2018 | 7.029 | 7.405 | 7.017 | 7.356 | 107,843 | +0.35(+5.02%) |
Dec 24, 2018 | 7.223 | 7.223 | 7.005 | 7.005 | 56,275 | -0.25(-3.51%) |
Dec 21, 2018 | 7.271 | 7.489 | 7.232 | 7.259 | 233,354 | -0.01(-0.08%) |
Dec 20, 2018 | 7.502 | 7.502 | 7.199 | 7.265 | 101,883 | -0.16(-2.12%) |
Dec 19, 2018 | 7.629 | 7.635 | 7.405 | 7.423 | 192,287 | -0.21(-2.78%) |
Dec 18, 2018 | 7.708 | 7.792 | 7.617 | 7.635 | 99,154 | -0.03(-0.40%) |
Dec 17, 2018 | 7.974 | 8.019 | 7.653 | 7.665 | 129,092 | -0.32(-3.95%) |
Dec 14, 2018 | 8.011 | 8.065 | 7.938 | 7.980 | 79,710 | -0.05(-0.68%) |
Dec 13, 2018 | 8.059 | 8.095 | 8.029 | 8.035 | 55,605 | -0.02(-0.30%) |
Dec 12, 2018 | 8.120 | 8.120 | 7.992 | 8.059 | 100,801 | -0.01(-0.08%) |
Dec 11, 2018 | 8.077 | 8.095 | 8.005 | 8.065 | 143,676 | +0.04(+0.45%) |
Dec 10, 2018 | 8.035 | 8.053 | 7.926 | 8.029 | 95,579 | +0.00(+0.00%) |
Dec 07, 2018 | 7.932 | 8.053 | 7.914 | 8.029 | 125,258 | +0.10(+1.30%) |
Dec 06, 2018 | 7.883 | 7.950 | 7.829 | 7.926 | 125,362 | -0.02(-0.23%) |
Dec 04, 2018 | 7.968 | 8.023 | 7.908 | 7.944 | 113,706 | -0.02(-0.30%) |