Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.610 | 8.716 | 8.597 | 8.675 | 78,584 | +0.02(+0.20%) |
Feb 27, 2019 | 8.681 | 8.693 | 8.604 | 8.658 | 42,419 | -0.01(-0.07%) |
Feb 26, 2019 | 8.569 | 8.663 | 8.546 | 8.663 | 101,459 | +0.14(+1.66%) |
Feb 25, 2019 | 8.551 | 8.563 | 8.487 | 8.522 | 62,183 | -0.02(-0.28%) |
Feb 22, 2019 | 8.434 | 8.557 | 8.434 | 8.546 | 76,694 | +0.11(+1.33%) |
Feb 21, 2019 | 8.522 | 8.522 | 8.428 | 8.434 | 70,657 | -0.09(-1.11%) |
Feb 20, 2019 | 8.557 | 8.557 | 8.487 | 8.528 | 52,914 | +0.04(+0.49%) |
Feb 19, 2019 | 8.487 | 8.593 | 8.410 | 8.487 | 79,017 | +0.00(+0.00%) |
Feb 15, 2019 | 8.381 | 8.510 | 8.298 | 8.487 | 62,611 | +0.11(+1.27%) |
Feb 14, 2019 | 8.381 | 8.398 | 8.298 | 8.381 | 73,618 | +0.02(+0.28%) |
Feb 13, 2019 | 8.422 | 8.434 | 8.310 | 8.357 | 70,401 | +0.02(+0.21%) |
Feb 12, 2019 | 8.351 | 8.432 | 8.298 | 8.339 | 30,228 | +0.05(+0.64%) |
Feb 11, 2019 | 8.410 | 8.422 | 8.186 | 8.286 | 144,986 | -0.28(-3.30%) |
Feb 08, 2019 | 8.593 | 8.622 | 8.510 | 8.569 | 90,608 | -0.02(-0.26%) |
Feb 07, 2019 | 8.849 | 8.849 | 8.592 | 8.592 | 171,091 | +0.00(+0.00%) |
Feb 06, 2019 | 8.504 | 8.755 | 8.457 | 8.592 | 167,710 | +0.14(+1.66%) |
Feb 05, 2019 | 8.434 | 8.504 | 8.358 | 8.451 | 125,199 | +0.03(+0.35%) |
Feb 04, 2019 | 8.118 | 8.480 | 8.114 | 8.422 | 251,619 | +0.40(+4.95%) |
Feb 01, 2019 | 8.101 | 8.124 | 7.943 | 8.025 | 102,317 | -0.04(-0.44%) |
Jan 31, 2019 | 7.984 | 8.129 | 7.949 | 8.060 | 57,956 | +0.10(+1.21%) |
Jan 30, 2019 | 7.925 | 8.036 | 7.925 | 7.963 | 145,586 | +0.07(+0.93%) |
Jan 29, 2019 | 7.949 | 7.995 | 7.890 | 7.890 | 83,535 | -0.06(-0.74%) |
Jan 28, 2019 | 8.036 | 8.063 | 7.934 | 7.949 | 56,421 | -0.12(-1.52%) |
Jan 25, 2019 | 8.036 | 8.142 | 8.036 | 8.071 | 85,549 | +0.02(+0.22%) |
Jan 24, 2019 | 8.036 | 8.054 | 7.949 | 8.054 | 38,196 | +0.03(+0.36%) |
Jan 23, 2019 | 8.036 | 8.089 | 7.896 | 8.025 | 71,257 | +0.04(+0.51%) |
Jan 22, 2019 | 7.943 | 8.041 | 7.909 | 7.984 | 102,897 | +0.02(+0.22%) |
Jan 18, 2019 | 7.954 | 7.978 | 7.890 | 7.966 | 65,188 | +0.02(+0.22%) |
Jan 17, 2019 | 7.867 | 7.949 | 7.836 | 7.949 | 58,478 | +0.08(+0.97%) |
Jan 16, 2019 | 7.878 | 7.878 | 7.764 | 7.873 | 40,933 | +0.05(+0.67%) |
Jan 15, 2019 | 7.697 | 7.867 | 7.697 | 7.820 | 61,987 | +0.11(+1.36%) |
Jan 14, 2019 | 7.697 | 7.890 | 7.674 | 7.715 | 109,451 | -0.05(-0.60%) |
Jan 11, 2019 | 7.651 | 7.773 | 7.651 | 7.762 | 59,200 | +0.03(+0.39%) |
Jan 10, 2019 | 7.662 | 7.746 | 7.602 | 7.731 | 76,735 | +0.07(+0.91%) |
Jan 09, 2019 | 7.650 | 7.737 | 7.621 | 7.662 | 118,095 | +0.07(+0.92%) |
Jan 08, 2019 | 7.459 | 7.644 | 7.349 | 7.592 | 129,353 | +0.16(+2.18%) |
Jan 07, 2019 | 7.332 | 7.598 | 7.297 | 7.430 | 186,414 | +0.10(+1.42%) |
Jan 04, 2019 | 6.978 | 7.343 | 6.978 | 7.326 | 116,902 | +0.32(+4.55%) |
Jan 03, 2019 | 6.741 | 7.135 | 6.567 | 7.007 | 121,467 | +0.20(+2.98%) |
Jan 02, 2019 | 6.683 | 6.805 | 6.376 | 6.805 | 87,705 | +0.04(+0.60%) |
Dec 31, 2018 | 6.671 | 6.805 | 6.671 | 6.764 | 102,742 | +0.13(+1.92%) |
Dec 28, 2018 | 6.324 | 6.637 | 6.243 | 6.637 | 213,255 | +0.38(+6.01%) |
Dec 27, 2018 | 5.919 | 6.260 | 5.919 | 6.260 | 89,006 | +0.17(+2.76%) |
Dec 26, 2018 | 5.809 | 6.139 | 5.768 | 6.092 | 191,527 | +0.27(+4.57%) |
Dec 24, 2018 | 5.762 | 5.895 | 5.629 | 5.826 | 163,006 | +0.03(+0.60%) |
Dec 21, 2018 | 5.965 | 6.226 | 5.774 | 5.791 | 201,340 | -0.20(-3.29%) |
Dec 20, 2018 | 6.799 | 7.005 | 5.838 | 5.988 | 407,729 | -0.90(-13.06%) |
Dec 19, 2018 | 7.100 | 7.193 | 6.880 | 6.887 | 103,473 | -0.15(-2.12%) |
Dec 18, 2018 | 7.141 | 7.297 | 7.036 | 7.036 | 93,160 | -0.10(-1.46%) |
Dec 17, 2018 | 7.361 | 7.381 | 7.141 | 7.141 | 114,572 | -0.30(-3.97%) |
Dec 14, 2018 | 7.517 | 7.517 | 7.384 | 7.436 | 50,421 | -0.03(-0.47%) |
Dec 13, 2018 | 7.436 | 7.511 | 7.384 | 7.471 | 42,466 | +0.09(+1.18%) |
Dec 12, 2018 | 7.442 | 7.442 | 7.384 | 7.384 | 25,625 | +0.00(+0.02%) |
Dec 11, 2018 | 7.354 | 7.560 | 7.352 | 7.383 | 51,535 | +0.10(+1.34%) |
Dec 10, 2018 | 7.400 | 7.446 | 7.228 | 7.285 | 51,400 | -0.09(-1.24%) |
Dec 07, 2018 | 7.360 | 7.710 | 7.319 | 7.377 | 24,057 | +0.08(+1.10%) |
Dec 06, 2018 | 7.509 | 7.612 | 7.228 | 7.297 | 162,889 | -0.42(-5.43%) |
Dec 04, 2018 | 7.669 | 7.767 | 7.629 | 7.715 | 76,530 | +0.10(+1.36%) |