Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.950 | 8.250 | 7.780 | 8.110 | 133,130 | +0.16(+2.01%) |
Feb 27, 2019 | 7.460 | 7.990 | 7.330 | 7.950 | 252,568 | +0.53(+7.14%) |
Feb 26, 2019 | 7.370 | 7.740 | 7.240 | 7.420 | 223,911 | +0.09(+1.23%) |
Feb 25, 2019 | 7.130 | 7.500 | 7.100 | 7.330 | 294,079 | +0.19(+2.66%) |
Feb 22, 2019 | 6.980 | 7.200 | 6.840 | 7.140 | 92,100 | +0.17(+2.44%) |
Feb 21, 2019 | 6.940 | 7.089 | 6.720 | 6.970 | 153,444 | +0.10(+1.46%) |
Feb 20, 2019 | 6.790 | 6.980 | 6.790 | 6.870 | 42,684 | +0.08(+1.18%) |
Feb 19, 2019 | 6.730 | 6.899 | 6.720 | 6.790 | 39,977 | +0.09(+1.34%) |
Feb 15, 2019 | 6.580 | 7.000 | 6.550 | 6.700 | 62,500 | +0.20(+3.08%) |
Feb 14, 2019 | 6.780 | 6.855 | 6.490 | 6.500 | 101,683 | -0.30(-4.41%) |
Feb 13, 2019 | 7.290 | 7.450 | 6.670 | 6.800 | 113,733 | -0.11(-1.59%) |
Feb 12, 2019 | 6.580 | 7.090 | 6.580 | 6.910 | 67,270 | +0.36(+5.50%) |
Feb 11, 2019 | 6.450 | 6.930 | 6.450 | 6.550 | 24,314 | +0.11(+1.71%) |
Feb 08, 2019 | 6.380 | 6.840 | 6.380 | 6.440 | 59,800 | +0.05(+0.78%) |
Feb 07, 2019 | 6.600 | 6.678 | 6.340 | 6.390 | 34,855 | -0.31(-4.63%) |
Feb 06, 2019 | 6.750 | 6.896 | 6.630 | 6.700 | 13,021 | -0.12(-1.76%) |
Feb 05, 2019 | 6.830 | 6.940 | 6.580 | 6.820 | 36,917 | +0.06(+0.89%) |
Feb 04, 2019 | 6.840 | 6.940 | 6.746 | 6.760 | 23,733 | -0.04(-0.59%) |
Feb 01, 2019 | 6.570 | 6.910 | 6.450 | 6.800 | 33,900 | +0.09(+1.34%) |
Jan 31, 2019 | 6.810 | 6.810 | 6.500 | 6.710 | 47,224 | -0.09(-1.32%) |
Jan 30, 2019 | 6.620 | 7.040 | 6.450 | 6.800 | 44,563 | +0.21(+3.19%) |
Jan 29, 2019 | 6.550 | 6.770 | 6.530 | 6.590 | 20,795 | +0.04(+0.61%) |
Jan 28, 2019 | 6.550 | 6.710 | 6.260 | 6.550 | 51,334 | -0.09(-1.43%) |
Jan 25, 2019 | 6.900 | 6.960 | 6.620 | 6.645 | 21,800 | -0.22(-3.13%) |
Jan 24, 2019 | 6.720 | 7.030 | 6.720 | 6.860 | 17,964 | +0.14(+2.08%) |
Jan 23, 2019 | 6.860 | 6.950 | 6.620 | 6.720 | 33,976 | -0.08(-1.18%) |
Jan 22, 2019 | 7.140 | 7.140 | 6.640 | 6.800 | 78,590 | -0.37(-5.16%) |
Jan 18, 2019 | 7.260 | 7.350 | 7.090 | 7.170 | 12,600 | -0.05(-0.69%) |
Jan 17, 2019 | 7.230 | 7.250 | 7.130 | 7.220 | 16,279 | +0.01(+0.14%) |
Jan 16, 2019 | 7.380 | 7.485 | 7.081 | 7.210 | 43,057 | -0.12(-1.64%) |
Jan 15, 2019 | 7.500 | 7.500 | 7.215 | 7.330 | 40,992 | -0.16(-2.14%) |
Jan 14, 2019 | 7.370 | 7.740 | 7.300 | 7.490 | 84,387 | +0.10(+1.35%) |
Jan 11, 2019 | 7.280 | 7.480 | 7.250 | 7.390 | 78,600 | +0.14(+1.93%) |
Jan 10, 2019 | 7.220 | 7.290 | 7.040 | 7.250 | 47,962 | +0.03(+0.42%) |
Jan 09, 2019 | 6.800 | 7.350 | 6.800 | 7.220 | 66,644 | +0.39(+5.71%) |
Jan 08, 2019 | 6.990 | 7.000 | 6.765 | 6.830 | 45,755 | -0.08(-1.16%) |
Jan 07, 2019 | 6.520 | 6.970 | 6.520 | 6.910 | 62,173 | +0.39(+5.98%) |
Jan 04, 2019 | 6.180 | 6.590 | 6.110 | 6.520 | 39,600 | +0.42(+6.89%) |
Jan 03, 2019 | 6.270 | 6.290 | 6.030 | 6.100 | 37,880 | -0.20(-3.17%) |
Jan 02, 2019 | 6.150 | 6.350 | 6.110 | 6.300 | 53,010 | +0.15(+2.44%) |
Dec 31, 2018 | 5.870 | 6.450 | 5.870 | 6.150 | 83,700 | +0.26(+4.41%) |
Dec 28, 2018 | 5.680 | 5.950 | 5.680 | 5.890 | 24,900 | +0.26(+4.62%) |
Dec 27, 2018 | 5.700 | 5.750 | 5.380 | 5.630 | 33,742 | +0.04(+0.72%) |
Dec 26, 2018 | 5.250 | 5.640 | 5.230 | 5.590 | 36,876 | +0.34(+6.48%) |
Dec 24, 2018 | 5.350 | 5.400 | 5.160 | 5.250 | 32,400 | -0.15(-2.78%) |
Dec 21, 2018 | 5.520 | 5.520 | 5.390 | 5.400 | 37,900 | -0.12(-2.17%) |
Dec 20, 2018 | 5.620 | 5.640 | 5.490 | 5.520 | 94,249 | -0.11(-1.95%) |
Dec 19, 2018 | 5.570 | 5.710 | 5.550 | 5.630 | 64,609 | +0.06(+1.08%) |
Dec 18, 2018 | 5.630 | 5.850 | 5.380 | 5.570 | 44,870 | -0.03(-0.54%) |
Dec 17, 2018 | 5.860 | 5.880 | 5.490 | 5.600 | 56,444 | -0.29(-4.92%) |
Dec 14, 2018 | 6.080 | 6.150 | 5.840 | 5.890 | 44,300 | -0.25(-4.07%) |
Dec 13, 2018 | 6.290 | 6.470 | 6.110 | 6.140 | 26,643 | -0.16(-2.54%) |
Dec 12, 2018 | 6.300 | 6.470 | 6.250 | 6.300 | 42,889 | +0.03(+0.48%) |
Dec 11, 2018 | 6.250 | 6.330 | 6.210 | 6.270 | 67,747 | +0.04(+0.64%) |
Dec 10, 2018 | 6.150 | 6.345 | 6.100 | 6.230 | 44,039 | +0.03(+0.48%) |
Dec 07, 2018 | 6.320 | 6.420 | 6.130 | 6.200 | 68,200 | -0.07(-1.12%) |
Dec 06, 2018 | 6.200 | 6.320 | 6.050 | 6.270 | 88,487 | +0.06(+0.97%) |
Dec 04, 2018 | 6.250 | 6.380 | 6.180 | 6.210 | 77,200 | -0.05(-0.80%) |