Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.570 | 7.640 | 7.450 | 7.540 | 26,062 | +0.08(+1.14%) |
Feb 27, 2019 | 7.450 | 7.480 | 7.430 | 7.455 | 9,075 | +0.06(+0.81%) |
Feb 26, 2019 | 7.350 | 7.450 | 7.310 | 7.395 | 36,614 | +0.15(+2.07%) |
Feb 25, 2019 | 7.330 | 7.340 | 7.150 | 7.245 | 13,322 | -0.29(-3.78%) |
Feb 22, 2019 | 7.560 | 7.570 | 7.490 | 7.530 | 15,000 | +0.10(+1.28%) |
Feb 21, 2019 | 7.610 | 7.610 | 7.400 | 7.435 | 10,076 | +0.11(+1.57%) |
Feb 20, 2019 | 7.250 | 7.490 | 7.220 | 7.320 | 165,838 | +0.30(+4.27%) |
Feb 19, 2019 | 7.095 | 7.210 | 7.010 | 7.020 | 26,376 | -0.19(-2.64%) |
Feb 15, 2019 | 7.250 | 7.270 | 7.100 | 7.210 | 20,400 | +0.09(+1.34%) |
Feb 14, 2019 | 7.100 | 7.170 | 7.070 | 7.115 | 30,965 | -0.05(-0.77%) |
Feb 13, 2019 | 7.130 | 7.220 | 7.060 | 7.170 | 26,290 | +0.05(+0.70%) |
Feb 12, 2019 | 7.020 | 7.210 | 7.020 | 7.120 | 116,144 | -0.08(-1.11%) |
Feb 11, 2019 | 7.110 | 7.200 | 7.020 | 7.200 | 15,785 | +0.07(+0.98%) |
Feb 08, 2019 | 7.220 | 7.220 | 7.100 | 7.130 | 48,900 | -0.18(-2.46%) |
Feb 07, 2019 | 7.250 | 7.400 | 7.220 | 7.310 | 38,497 | +0.04(+0.55%) |
Feb 06, 2019 | 7.220 | 7.360 | 7.190 | 7.270 | 179,916 | -0.06(-0.82%) |
Feb 05, 2019 | 7.450 | 7.460 | 7.330 | 7.330 | 155,645 | -0.08(-1.08%) |
Feb 04, 2019 | 7.340 | 7.450 | 7.340 | 7.410 | 69,451 | +0.15(+2.07%) |
Feb 01, 2019 | 7.170 | 7.320 | 7.170 | 7.260 | 106,000 | +0.17(+2.33%) |
Jan 31, 2019 | 7.030 | 7.170 | 6.990 | 7.095 | 23,811 | +0.02(+0.28%) |
Jan 30, 2019 | 6.850 | 7.100 | 6.845 | 7.075 | 33,159 | +0.25(+3.59%) |
Jan 29, 2019 | 7.020 | 7.060 | 6.780 | 6.830 | 54,408 | -1.08(-13.65%) |
Jan 28, 2019 | 7.915 | 7.950 | 7.880 | 7.910 | 19,156 | -0.09(-1.12%) |
Jan 25, 2019 | 7.870 | 8.050 | 7.830 | 8.000 | 12,500 | +0.05(+0.63%) |
Jan 24, 2019 | 7.740 | 7.950 | 7.740 | 7.950 | 15,020 | +0.21(+2.65%) |
Jan 23, 2019 | 7.720 | 7.760 | 7.650 | 7.745 | 9,722 | +0.17(+2.18%) |
Jan 22, 2019 | 7.740 | 7.850 | 7.580 | 7.580 | 9,002 | -0.08(-1.04%) |
Jan 18, 2019 | 7.690 | 7.700 | 7.620 | 7.660 | 9,300 | +0.04(+0.59%) |
Jan 17, 2019 | 7.530 | 7.700 | 7.520 | 7.615 | 80,228 | +0.24(+3.18%) |
Jan 16, 2019 | 7.340 | 7.420 | 7.340 | 7.380 | 10,150 | +0.35(+4.98%) |
Jan 15, 2019 | 7.020 | 7.040 | 6.950 | 7.030 | 72,132 | -0.12(-1.68%) |
Jan 14, 2019 | 7.085 | 7.230 | 7.060 | 7.150 | 15,771 | -0.08(-1.17%) |
Jan 11, 2019 | 7.180 | 7.320 | 7.150 | 7.235 | 16,200 | -0.01(-0.17%) |
Jan 10, 2019 | 7.140 | 7.290 | 7.140 | 7.247 | 16,421 | +0.02(+0.24%) |
Jan 09, 2019 | 7.320 | 7.320 | 7.230 | 7.230 | 16,012 | -0.07(-0.96%) |
Jan 08, 2019 | 7.270 | 7.380 | 7.220 | 7.300 | 77,691 | -0.03(-0.41%) |
Jan 07, 2019 | 7.320 | 7.370 | 7.290 | 7.330 | 16,845 | +0.04(+0.55%) |
Jan 04, 2019 | 7.140 | 7.310 | 7.110 | 7.290 | 18,300 | +0.26(+3.70%) |
Jan 03, 2019 | 7.060 | 7.080 | 6.980 | 7.030 | 27,315 | +0.17(+2.40%) |
Jan 02, 2019 | 6.760 | 6.940 | 6.760 | 6.865 | 35,965 | +0.00(+0.07%) |
Dec 31, 2018 | 7.040 | 7.180 | 6.860 | 6.860 | 166,100 | -0.39(-5.38%) |
Dec 28, 2018 | 7.000 | 7.250 | 6.960 | 7.250 | 65,100 | +0.36(+5.22%) |
Dec 27, 2018 | 6.910 | 6.990 | 6.770 | 6.890 | 95,278 | -0.29(-4.04%) |
Dec 26, 2018 | 7.140 | 7.270 | 6.990 | 7.180 | 61,121 | +0.17(+2.50%) |
Dec 24, 2018 | 7.310 | 7.310 | 6.910 | 7.005 | 15,800 | -0.05(-0.78%) |
Dec 21, 2018 | 6.980 | 7.090 | 6.950 | 7.060 | 27,300 | +0.09(+1.36%) |
Dec 20, 2018 | 7.200 | 7.200 | 6.910 | 6.965 | 26,989 | +0.04(+0.58%) |
Dec 19, 2018 | 7.150 | 7.190 | 6.910 | 6.925 | 47,055 | -0.30(-4.15%) |
Dec 18, 2018 | 7.532 | 7.532 | 7.080 | 7.225 | 176,488 | +0.05(+0.77%) |
Dec 17, 2018 | 7.400 | 7.400 | 7.060 | 7.170 | 35,678 | -0.16(-2.18%) |
Dec 14, 2018 | 7.436 | 7.480 | 7.330 | 7.330 | 225,600 | -0.25(-3.33%) |
Dec 13, 2018 | 7.740 | 7.790 | 7.560 | 7.582 | 21,362 | -0.25(-3.16%) |
Dec 12, 2018 | 7.730 | 7.960 | 7.679 | 7.830 | 82,989 | +0.36(+4.82%) |
Dec 11, 2018 | 7.530 | 7.690 | 7.420 | 7.470 | 28,112 | +0.01(+0.13%) |
Dec 10, 2018 | 7.380 | 7.550 | 7.360 | 7.460 | 39,031 | -0.24(-3.12%) |
Dec 07, 2018 | 7.930 | 7.930 | 7.630 | 7.700 | 26,000 | -0.13(-1.66%) |
Dec 06, 2018 | 7.720 | 7.830 | 7.630 | 7.830 | 52,875 | +0.24(+3.16%) |
Dec 04, 2018 | 7.900 | 7.900 | 7.590 | 7.590 | 27,000 | -0.36(-4.53%) |