Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.414 | 7.432 | 7.343 | 7.352 | 704,861 | -0.04(-0.60%) |
Feb 27, 2019 | 7.316 | 7.432 | 7.294 | 7.396 | 1,322,793 | +0.10(+1.34%) |
Feb 26, 2019 | 7.237 | 7.352 | 7.237 | 7.299 | 901,523 | +0.04(+0.61%) |
Feb 25, 2019 | 7.325 | 7.383 | 7.210 | 7.254 | 968,731 | -0.04(-0.61%) |
Feb 22, 2019 | 7.272 | 7.352 | 7.272 | 7.299 | 684,230 | +0.03(+0.37%) |
Feb 21, 2019 | 7.192 | 7.334 | 7.183 | 7.272 | 1,202,504 | +0.09(+1.23%) |
Feb 20, 2019 | 7.361 | 7.396 | 7.130 | 7.183 | 4,843,903 | -0.53(-6.90%) |
Feb 19, 2019 | 7.715 | 7.769 | 7.378 | 7.715 | 926,808 | -0.12(-1.58%) |
Feb 15, 2019 | 7.848 | 7.902 | 7.804 | 7.840 | 491,297 | +0.02(+0.23%) |
Feb 14, 2019 | 7.822 | 7.866 | 7.671 | 7.822 | 319,887 | -0.03(-0.34%) |
Feb 13, 2019 | 7.831 | 7.875 | 7.804 | 7.848 | 280,450 | +0.02(+0.23%) |
Feb 12, 2019 | 7.822 | 7.853 | 7.786 | 7.831 | 351,604 | +0.02(+0.23%) |
Feb 11, 2019 | 7.715 | 7.848 | 7.667 | 7.813 | 364,985 | +0.12(+1.50%) |
Feb 08, 2019 | 7.724 | 7.733 | 7.645 | 7.698 | 380,453 | -0.02(-0.23%) |
Feb 07, 2019 | 7.786 | 7.786 | 7.636 | 7.715 | 502,299 | -0.07(-0.91%) |
Feb 06, 2019 | 7.742 | 7.804 | 7.653 | 7.786 | 394,895 | +0.05(+0.69%) |
Feb 05, 2019 | 7.769 | 7.769 | 7.671 | 7.733 | 324,469 | -0.01(-0.11%) |
Feb 04, 2019 | 7.751 | 7.822 | 7.698 | 7.742 | 392,723 | +0.00(+0.00%) |
Feb 01, 2019 | 7.671 | 7.778 | 7.591 | 7.742 | 465,700 | +0.10(+1.28%) |
Jan 31, 2019 | 7.680 | 7.698 | 7.529 | 7.645 | 394,151 | -0.03(-0.35%) |
Jan 30, 2019 | 7.600 | 7.707 | 7.563 | 7.671 | 298,208 | +0.10(+1.29%) |
Jan 29, 2019 | 7.538 | 7.622 | 7.503 | 7.574 | 255,525 | +0.08(+1.07%) |
Jan 28, 2019 | 7.361 | 7.520 | 7.361 | 7.494 | 256,179 | +0.10(+1.32%) |
Jan 25, 2019 | 7.290 | 7.423 | 7.272 | 7.396 | 372,673 | +0.16(+2.21%) |
Jan 24, 2019 | 7.228 | 7.272 | 7.143 | 7.237 | 222,505 | +0.01(+0.12%) |
Jan 23, 2019 | 7.201 | 7.245 | 7.148 | 7.228 | 202,868 | +0.07(+0.99%) |
Jan 22, 2019 | 7.210 | 7.223 | 7.095 | 7.157 | 395,183 | -0.07(-0.98%) |
Jan 18, 2019 | 7.183 | 7.316 | 7.112 | 7.228 | 334,672 | +0.06(+0.87%) |
Jan 17, 2019 | 7.192 | 7.201 | 7.059 | 7.166 | 336,260 | -0.06(-0.86%) |
Jan 16, 2019 | 7.157 | 7.232 | 7.139 | 7.228 | 442,672 | +0.10(+1.37%) |
Jan 15, 2019 | 7.112 | 7.157 | 7.041 | 7.130 | 196,846 | +0.03(+0.37%) |
Jan 14, 2019 | 7.015 | 7.139 | 7.015 | 7.104 | 225,406 | +0.04(+0.63%) |
Jan 11, 2019 | 7.006 | 7.081 | 6.948 | 7.059 | 283,254 | +0.04(+0.51%) |
Jan 10, 2019 | 7.148 | 7.148 | 7.006 | 7.024 | 338,366 | -0.13(-1.86%) |
Jan 09, 2019 | 7.095 | 7.157 | 7.015 | 7.157 | 490,122 | +0.06(+0.88%) |
Jan 08, 2019 | 7.095 | 7.157 | 6.988 | 7.095 | 521,565 | +0.07(+1.01%) |
Jan 07, 2019 | 6.749 | 7.050 | 6.749 | 7.024 | 548,209 | +0.27(+4.07%) |
Jan 04, 2019 | 6.518 | 6.784 | 6.518 | 6.749 | 574,288 | +0.27(+4.10%) |
Jan 03, 2019 | 6.456 | 6.545 | 6.447 | 6.483 | 561,001 | +0.00(+0.00%) |
Jan 02, 2019 | 6.332 | 6.554 | 6.137 | 6.483 | 560,009 | +0.06(+0.97%) |
Dec 31, 2018 | 6.669 | 6.669 | 6.314 | 6.421 | 725,725 | -0.27(-3.98%) |
Dec 28, 2018 | 6.669 | 6.784 | 6.563 | 6.687 | 682,538 | +0.07(+1.00%) |
Dec 27, 2018 | 6.612 | 6.637 | 6.392 | 6.620 | 863,910 | +0.00(+0.00%) |
Dec 26, 2018 | 6.418 | 6.620 | 6.358 | 6.620 | 623,794 | +0.24(+3.70%) |
Dec 24, 2018 | 6.460 | 6.485 | 6.333 | 6.384 | 417,802 | -0.12(-1.82%) |
Dec 21, 2018 | 6.468 | 6.662 | 6.409 | 6.502 | 1,118,404 | +0.03(+0.52%) |
Dec 20, 2018 | 6.671 | 6.730 | 6.392 | 6.468 | 570,934 | -0.24(-3.53%) |
Dec 19, 2018 | 6.755 | 6.874 | 6.662 | 6.705 | 396,755 | -0.07(-1.00%) |
Dec 18, 2018 | 6.857 | 6.885 | 6.713 | 6.772 | 562,516 | -0.04(-0.62%) |
Dec 17, 2018 | 7.102 | 7.102 | 6.798 | 6.814 | 724,111 | -0.24(-3.47%) |
Dec 14, 2018 | 7.042 | 7.102 | 7.000 | 7.059 | 462,804 | +0.01(+0.12%) |
Dec 13, 2018 | 7.034 | 7.072 | 7.017 | 7.051 | 270,694 | +0.03(+0.48%) |
Dec 12, 2018 | 7.110 | 7.127 | 7.009 | 7.017 | 300,428 | -0.03(-0.48%) |
Dec 11, 2018 | 7.085 | 7.152 | 7.034 | 7.051 | 309,164 | +0.04(+0.60%) |
Dec 10, 2018 | 7.102 | 7.110 | 6.890 | 7.009 | 392,745 | -0.08(-1.19%) |
Dec 07, 2018 | 7.068 | 7.186 | 7.034 | 7.093 | 345,682 | +0.02(+0.24%) |
Dec 06, 2018 | 7.009 | 7.076 | 6.865 | 7.076 | 466,648 | +0.03(+0.48%) |
Dec 04, 2018 | 7.270 | 7.308 | 7.009 | 7.042 | 616,519 | -0.28(-3.81%) |