Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.015 | 8.106 | 7.990 | 8.051 | 70,793 | +0.04(+0.46%) |
Feb 27, 2019 | 7.924 | 8.021 | 7.838 | 8.015 | 48,669 | +0.07(+0.84%) |
Feb 26, 2019 | 7.985 | 7.985 | 7.942 | 7.948 | 141,574 | -0.03(-0.38%) |
Feb 25, 2019 | 7.936 | 8.003 | 7.932 | 7.978 | 45,138 | +0.03(+0.38%) |
Feb 22, 2019 | 7.960 | 7.997 | 7.936 | 7.948 | 71,642 | +0.02(+0.23%) |
Feb 21, 2019 | 7.838 | 7.966 | 7.790 | 7.930 | 54,964 | +0.12(+1.48%) |
Feb 20, 2019 | 7.942 | 7.942 | 7.808 | 7.814 | 53,720 | -0.12(-1.46%) |
Feb 19, 2019 | 7.826 | 7.936 | 7.826 | 7.930 | 61,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.790 | 7.942 | 7.759 | 7.851 | 142,134 | +0.05(+0.70%) |
Feb 14, 2019 | 7.808 | 7.869 | 7.772 | 7.796 | 76,226 | -0.09(-1.08%) |
Feb 13, 2019 | 7.936 | 7.972 | 7.857 | 7.881 | 37,135 | -0.09(-1.15%) |
Feb 12, 2019 | 8.021 | 8.024 | 7.966 | 7.972 | 36,148 | -0.05(-0.61%) |
Feb 11, 2019 | 7.997 | 8.033 | 7.948 | 8.021 | 32,919 | -0.01(-0.08%) |
Feb 08, 2019 | 7.960 | 8.039 | 7.948 | 8.027 | 32,699 | +0.05(+0.69%) |
Feb 07, 2019 | 8.033 | 8.045 | 7.954 | 7.972 | 51,482 | -0.05(-0.68%) |
Feb 06, 2019 | 8.027 | 8.027 | 7.972 | 8.027 | 21,798 | -0.01(-0.15%) |
Feb 05, 2019 | 7.954 | 8.058 | 7.954 | 8.039 | 70,566 | +0.05(+0.69%) |
Feb 04, 2019 | 7.887 | 7.997 | 7.875 | 7.985 | 30,127 | +0.11(+1.39%) |
Feb 01, 2019 | 7.869 | 7.887 | 7.802 | 7.875 | 23,661 | +0.02(+0.23%) |
Jan 31, 2019 | 7.802 | 7.875 | 7.765 | 7.857 | 40,576 | +0.04(+0.55%) |
Jan 30, 2019 | 7.832 | 7.863 | 7.772 | 7.814 | 62,000 | +0.01(+0.08%) |
Jan 29, 2019 | 7.814 | 7.845 | 7.765 | 7.808 | 24,204 | -0.01(-0.16%) |
Jan 28, 2019 | 7.802 | 7.893 | 7.772 | 7.820 | 53,643 | -0.04(-0.46%) |
Jan 25, 2019 | 7.808 | 7.887 | 7.808 | 7.857 | 22,511 | +0.07(+0.94%) |
Jan 24, 2019 | 7.723 | 7.784 | 7.711 | 7.784 | 28,520 | +0.05(+0.63%) |
Jan 23, 2019 | 7.644 | 7.735 | 7.644 | 7.735 | 21,356 | +0.06(+0.79%) |
Jan 22, 2019 | 7.711 | 7.729 | 7.613 | 7.674 | 49,099 | -0.04(-0.55%) |
Jan 18, 2019 | 7.772 | 7.814 | 7.717 | 7.717 | 30,070 | -0.05(-0.70%) |
Jan 17, 2019 | 7.699 | 7.808 | 7.650 | 7.772 | 126,495 | +0.04(+0.55%) |
Jan 16, 2019 | 7.674 | 7.735 | 7.674 | 7.729 | 32,110 | +0.07(+0.87%) |
Jan 15, 2019 | 7.680 | 7.711 | 7.644 | 7.662 | 17,902 | -0.02(-0.32%) |
Jan 14, 2019 | 7.662 | 7.796 | 7.662 | 7.686 | 73,430 | -0.04(-0.47%) |
Jan 11, 2019 | 7.699 | 7.759 | 7.674 | 7.723 | 42,231 | -0.01(-0.16%) |
Jan 10, 2019 | 7.674 | 7.759 | 7.668 | 7.735 | 50,358 | -0.03(-0.39%) |
Jan 09, 2019 | 7.614 | 7.765 | 7.523 | 7.765 | 119,791 | +0.16(+2.07%) |
Jan 08, 2019 | 7.553 | 7.668 | 7.529 | 7.608 | 59,268 | +0.08(+1.05%) |
Jan 07, 2019 | 7.426 | 7.553 | 7.383 | 7.529 | 158,825 | +0.10(+1.39%) |
Jan 04, 2019 | 7.420 | 7.517 | 7.383 | 7.426 | 148,798 | +0.04(+0.57%) |
Jan 03, 2019 | 7.438 | 7.486 | 7.365 | 7.383 | 64,400 | -0.05(-0.73%) |
Jan 02, 2019 | 7.226 | 7.450 | 7.177 | 7.438 | 79,843 | +0.13(+1.83%) |
Dec 31, 2018 | 7.371 | 7.371 | 7.171 | 7.305 | 126,363 | -0.04(-0.58%) |
Dec 28, 2018 | 7.250 | 7.389 | 7.250 | 7.347 | 82,317 | +0.14(+1.93%) |
Dec 27, 2018 | 7.286 | 7.305 | 7.117 | 7.208 | 81,458 | -0.15(-2.06%) |
Dec 26, 2018 | 7.032 | 7.408 | 7.020 | 7.359 | 107,799 | +0.35(+5.02%) |
Dec 24, 2018 | 7.226 | 7.226 | 7.008 | 7.008 | 56,253 | -0.25(-3.51%) |
Dec 21, 2018 | 7.274 | 7.492 | 7.235 | 7.262 | 233,260 | -0.01(-0.08%) |
Dec 20, 2018 | 7.505 | 7.505 | 7.202 | 7.268 | 101,842 | -0.16(-2.12%) |
Dec 19, 2018 | 7.632 | 7.638 | 7.408 | 7.426 | 192,210 | -0.21(-2.78%) |
Dec 18, 2018 | 7.711 | 7.796 | 7.620 | 7.638 | 99,114 | -0.03(-0.40%) |
Dec 17, 2018 | 7.977 | 8.022 | 7.656 | 7.668 | 129,040 | -0.32(-3.95%) |
Dec 14, 2018 | 8.014 | 8.068 | 7.941 | 7.984 | 79,678 | -0.05(-0.68%) |
Dec 13, 2018 | 8.062 | 8.099 | 8.032 | 8.038 | 55,583 | -0.02(-0.30%) |
Dec 12, 2018 | 8.123 | 8.123 | 7.996 | 8.062 | 100,760 | -0.01(-0.08%) |
Dec 11, 2018 | 8.080 | 8.099 | 8.008 | 8.068 | 143,618 | +0.04(+0.45%) |
Dec 10, 2018 | 8.038 | 8.056 | 7.929 | 8.032 | 95,541 | +0.00(+0.00%) |
Dec 07, 2018 | 7.935 | 8.056 | 7.917 | 8.032 | 125,208 | +0.10(+1.30%) |
Dec 06, 2018 | 7.887 | 7.953 | 7.832 | 7.929 | 125,312 | -0.02(-0.23%) |
Dec 04, 2018 | 7.971 | 8.026 | 7.911 | 7.947 | 113,660 | -0.02(-0.30%) |