Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.317 | 8.322 | 8.270 | 8.296 | 1,128,728 | -0.02(-0.19%) |
Feb 27, 2019 | 8.337 | 8.374 | 8.270 | 8.311 | 955,624 | +0.01(+0.06%) |
Feb 26, 2019 | 8.140 | 8.340 | 8.140 | 8.306 | 947,909 | +0.11(+1.40%) |
Feb 25, 2019 | 8.317 | 8.472 | 8.192 | 8.192 | 1,267,536 | +0.01(+0.13%) |
Feb 22, 2019 | 8.093 | 8.311 | 8.093 | 8.181 | 1,071,405 | +0.09(+1.09%) |
Feb 21, 2019 | 8.155 | 8.200 | 8.046 | 8.093 | 593,338 | +0.01(+0.13%) |
Feb 20, 2019 | 8.135 | 8.155 | 7.984 | 8.083 | 878,205 | -0.01(-0.13%) |
Feb 19, 2019 | 8.109 | 8.280 | 7.953 | 8.093 | 1,250,983 | +0.30(+3.87%) |
Feb 15, 2019 | 7.890 | 7.890 | 7.745 | 7.792 | 202,391 | -0.01(-0.07%) |
Feb 14, 2019 | 7.745 | 7.885 | 7.692 | 7.797 | 199,336 | +0.06(+0.74%) |
Feb 13, 2019 | 7.724 | 7.781 | 7.675 | 7.740 | 171,549 | +0.11(+1.50%) |
Feb 12, 2019 | 7.729 | 7.792 | 7.542 | 7.625 | 165,493 | -0.04(-0.47%) |
Feb 11, 2019 | 7.443 | 7.698 | 7.433 | 7.662 | 282,049 | +0.22(+2.93%) |
Feb 08, 2019 | 7.490 | 7.511 | 7.295 | 7.443 | 383,235 | -0.01(-0.07%) |
Feb 07, 2019 | 7.672 | 7.797 | 7.381 | 7.449 | 466,829 | -0.29(-3.76%) |
Feb 06, 2019 | 7.807 | 7.844 | 7.708 | 7.740 | 205,714 | -0.04(-0.47%) |
Feb 05, 2019 | 8.062 | 8.067 | 7.766 | 7.776 | 339,192 | -0.27(-3.36%) |
Feb 04, 2019 | 7.973 | 8.192 | 7.939 | 8.046 | 1,030,444 | +0.07(+0.85%) |
Feb 01, 2019 | 7.766 | 7.979 | 7.766 | 7.979 | 351,299 | +0.27(+3.44%) |
Jan 31, 2019 | 7.818 | 7.870 | 7.682 | 7.714 | 291,728 | -0.11(-1.46%) |
Jan 30, 2019 | 7.823 | 7.927 | 7.728 | 7.828 | 335,277 | +0.08(+1.07%) |
Jan 29, 2019 | 7.734 | 7.880 | 7.633 | 7.745 | 416,251 | +0.02(+0.27%) |
Jan 28, 2019 | 7.625 | 7.789 | 7.547 | 7.724 | 253,851 | +0.05(+0.68%) |
Jan 25, 2019 | 7.740 | 7.812 | 7.620 | 7.672 | 274,536 | -0.01(-0.10%) |
Jan 24, 2019 | 7.594 | 7.710 | 7.529 | 7.680 | 544,736 | +0.08(+0.99%) |
Jan 23, 2019 | 7.655 | 7.730 | 7.529 | 7.605 | 482,764 | -0.05(-0.59%) |
Jan 22, 2019 | 7.670 | 7.675 | 7.555 | 7.650 | 483,955 | +0.01(+0.07%) |
Jan 18, 2019 | 7.650 | 7.690 | 7.504 | 7.645 | 499,453 | +0.19(+2.49%) |
Jan 17, 2019 | 7.444 | 7.554 | 7.364 | 7.459 | 220,679 | +0.01(+0.07%) |
Jan 16, 2019 | 7.354 | 7.504 | 7.298 | 7.454 | 358,606 | +0.16(+2.20%) |
Jan 15, 2019 | 7.344 | 7.389 | 7.208 | 7.293 | 380,518 | +0.03(+0.35%) |
Jan 14, 2019 | 7.243 | 7.354 | 7.103 | 7.268 | 690,843 | +0.05(+0.70%) |
Jan 11, 2019 | 7.153 | 7.238 | 6.907 | 7.218 | 490,488 | +0.07(+0.91%) |
Jan 10, 2019 | 7.208 | 7.228 | 6.977 | 7.153 | 862,862 | -0.05(-0.70%) |
Jan 09, 2019 | 7.344 | 7.399 | 7.203 | 7.203 | 585,980 | -0.10(-1.31%) |
Jan 08, 2019 | 7.253 | 7.348 | 7.138 | 7.298 | 474,879 | +0.18(+2.54%) |
Jan 07, 2019 | 6.912 | 7.138 | 6.801 | 7.118 | 1,176,247 | +0.28(+4.11%) |
Jan 04, 2019 | 6.721 | 6.897 | 6.581 | 6.837 | 964,839 | +0.26(+3.89%) |
Jan 03, 2019 | 6.555 | 6.751 | 6.445 | 6.581 | 763,926 | -0.05(-0.68%) |
Jan 02, 2019 | 6.425 | 6.731 | 6.400 | 6.626 | 1,144,624 | +0.11(+1.69%) |
Dec 31, 2018 | 6.500 | 6.591 | 6.345 | 6.515 | 903,677 | +0.09(+1.41%) |
Dec 28, 2018 | 6.455 | 6.601 | 6.380 | 6.425 | 502,640 | +0.01(+0.16%) |
Dec 27, 2018 | 6.315 | 6.671 | 6.184 | 6.415 | 1,873,314 | -0.04(-0.54%) |
Dec 26, 2018 | 6.249 | 6.480 | 6.069 | 6.450 | 1,083,562 | +0.20(+3.13%) |
Dec 24, 2018 | 6.465 | 6.530 | 6.234 | 6.254 | 513,199 | -0.28(-4.30%) |
Dec 21, 2018 | 6.796 | 6.912 | 6.460 | 6.535 | 6,077,112 | -0.30(-4.41%) |
Dec 20, 2018 | 7.077 | 7.178 | 6.762 | 6.837 | 858,888 | -0.32(-4.49%) |
Dec 19, 2018 | 7.002 | 7.248 | 7.002 | 7.158 | 577,046 | +0.17(+2.44%) |
Dec 18, 2018 | 7.138 | 7.233 | 6.937 | 6.987 | 1,316,243 | -0.14(-1.97%) |
Dec 17, 2018 | 7.323 | 7.323 | 7.100 | 7.128 | 560,861 | -0.15(-2.07%) |
Dec 14, 2018 | 7.253 | 7.359 | 7.198 | 7.278 | 733,142 | -0.04(-0.48%) |
Dec 13, 2018 | 7.193 | 7.354 | 7.178 | 7.313 | 964,769 | +0.12(+1.60%) |
Dec 12, 2018 | 7.258 | 7.344 | 7.183 | 7.198 | 636,626 | -0.03(-0.42%) |
Dec 11, 2018 | 7.223 | 7.399 | 7.210 | 7.228 | 496,765 | -0.01(-0.07%) |
Dec 10, 2018 | 7.374 | 7.377 | 7.178 | 7.233 | 520,307 | -0.19(-2.50%) |
Dec 07, 2018 | 7.374 | 7.559 | 7.364 | 7.419 | 771,592 | +0.16(+2.21%) |
Dec 06, 2018 | 7.273 | 7.323 | 7.098 | 7.258 | 747,538 | -0.06(-0.82%) |
Dec 04, 2018 | 7.524 | 7.524 | 7.283 | 7.318 | 651,062 | -0.22(-2.86%) |