Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.570 | 7.570 | 7.390 | 7.390 | 11,309 | -0.14(-1.86%) |
Feb 27, 2019 | 7.560 | 7.620 | 7.530 | 7.530 | 9,904 | -0.05(-0.66%) |
Feb 26, 2019 | 7.590 | 7.679 | 7.580 | 7.580 | 8,583 | -0.06(-0.79%) |
Feb 25, 2019 | 7.640 | 7.696 | 7.630 | 7.640 | 7,464 | -0.05(-0.65%) |
Feb 22, 2019 | 7.600 | 7.710 | 7.600 | 7.690 | 5,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.740 | 7.740 | 7.580 | 7.599 | 5,934 | -0.15(-1.95%) |
Feb 20, 2019 | 7.780 | 7.790 | 7.750 | 7.750 | 2,304 | -0.08(-1.02%) |
Feb 19, 2019 | 7.730 | 7.830 | 7.720 | 7.830 | 7,469 | +0.10(+1.29%) |
Feb 15, 2019 | 7.620 | 7.770 | 7.620 | 7.730 | 5,500 | +0.14(+1.86%) |
Feb 14, 2019 | 7.460 | 7.603 | 7.450 | 7.589 | 12,073 | +0.05(+0.65%) |
Feb 13, 2019 | 7.430 | 7.580 | 7.430 | 7.540 | 3,700 | +0.07(+0.94%) |
Feb 12, 2019 | 7.400 | 7.490 | 7.400 | 7.470 | 4,887 | +0.10(+1.36%) |
Feb 11, 2019 | 7.290 | 7.417 | 7.290 | 7.370 | 2,909 | +0.02(+0.27%) |
Feb 08, 2019 | 7.390 | 7.390 | 7.300 | 7.350 | 3,300 | -0.02(-0.27%) |
Feb 07, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 8,135 | -0.16(-2.13%) |
Feb 06, 2019 | 7.570 | 7.600 | 7.530 | 7.530 | 7,137 | -0.07(-0.92%) |
Feb 05, 2019 | 7.630 | 7.675 | 7.600 | 7.600 | 2,851 | -0.04(-0.52%) |
Feb 04, 2019 | 7.600 | 7.690 | 7.590 | 7.640 | 6,683 | +0.02(+0.26%) |
Feb 01, 2019 | 7.590 | 7.660 | 7.580 | 7.620 | 2,300 | +0.07(+0.87%) |
Jan 31, 2019 | 7.550 | 7.660 | 7.550 | 7.554 | 9,083 | +0.05(+0.72%) |
Jan 30, 2019 | 7.370 | 7.500 | 7.370 | 7.500 | 3,960 | +0.13(+1.76%) |
Jan 29, 2019 | 7.300 | 7.370 | 7.300 | 7.370 | 2,406 | +0.10(+1.38%) |
Jan 28, 2019 | 7.230 | 7.305 | 7.219 | 7.270 | 3,698 | -0.04(-0.55%) |
Jan 25, 2019 | 7.270 | 7.430 | 7.270 | 7.310 | 16,000 | +0.06(+0.83%) |
Jan 24, 2019 | 7.280 | 7.280 | 7.170 | 7.250 | 5,882 | -0.08(-1.09%) |
Jan 23, 2019 | 7.370 | 7.388 | 7.279 | 7.330 | 4,836 | -0.05(-0.70%) |
Jan 22, 2019 | 7.470 | 7.500 | 7.380 | 7.381 | 3,323 | -0.13(-1.71%) |
Jan 18, 2019 | 7.430 | 7.540 | 7.430 | 7.510 | 4,800 | +0.09(+1.21%) |
Jan 17, 2019 | 7.340 | 7.420 | 7.300 | 7.420 | 1,869 | -0.01(-0.13%) |
Jan 16, 2019 | 7.450 | 7.460 | 7.390 | 7.430 | 3,182 | -0.06(-0.80%) |
Jan 15, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 6,444 | +0.16(+2.18%) |
Jan 14, 2019 | 7.300 | 7.330 | 7.280 | 7.330 | 5,769 | -0.05(-0.68%) |
Jan 11, 2019 | 7.410 | 7.410 | 7.350 | 7.380 | 2,100 | -0.09(-1.17%) |
Jan 10, 2019 | 7.480 | 7.480 | 7.390 | 7.467 | 6,999 | -0.02(-0.27%) |
Jan 09, 2019 | 7.420 | 7.490 | 7.420 | 7.487 | 13,308 | +0.12(+1.59%) |
Jan 08, 2019 | 7.380 | 7.423 | 7.360 | 7.370 | 3,545 | +0.07(+0.96%) |
Jan 07, 2019 | 6.890 | 7.370 | 6.890 | 7.300 | 17,640 | +0.48(+7.04%) |
Jan 04, 2019 | 6.650 | 6.820 | 6.650 | 6.820 | 3,900 | +0.24(+3.65%) |
Jan 03, 2019 | 6.570 | 6.640 | 6.499 | 6.580 | 12,554 | +0.06(+0.92%) |
Jan 02, 2019 | 6.330 | 6.540 | 6.330 | 6.520 | 8,699 | +0.07(+1.09%) |
Dec 31, 2018 | 6.320 | 6.510 | 6.180 | 6.450 | 125,300 | +0.20(+3.20%) |
Dec 28, 2018 | 6.190 | 6.275 | 6.120 | 6.250 | 34,400 | +0.05(+0.79%) |
Dec 27, 2018 | 6.090 | 6.300 | 5.940 | 6.201 | 31,252 | -0.01(-0.14%) |
Dec 26, 2018 | 6.030 | 6.210 | 5.910 | 6.210 | 25,015 | +0.22(+3.67%) |
Dec 24, 2018 | 6.190 | 6.190 | 5.990 | 5.990 | 13,100 | -0.29(-4.62%) |
Dec 21, 2018 | 6.200 | 6.280 | 6.110 | 6.280 | 31,100 | +0.04(+0.64%) |
Dec 20, 2018 | 6.400 | 6.410 | 6.160 | 6.240 | 15,894 | -0.26(-3.93%) |
Dec 19, 2018 | 6.600 | 6.640 | 6.470 | 6.495 | 15,037 | -0.10(-1.59%) |
Dec 18, 2018 | 6.830 | 6.850 | 6.580 | 6.600 | 11,273 | -0.26(-3.79%) |
Dec 17, 2018 | 6.900 | 7.010 | 6.850 | 6.860 | 10,756 | -0.22(-3.11%) |
Dec 14, 2018 | 7.140 | 7.140 | 7.060 | 7.080 | 17,900 | -0.13(-1.80%) |
Dec 13, 2018 | 7.230 | 7.240 | 7.151 | 7.210 | 14,563 | -0.03(-0.41%) |
Dec 12, 2018 | 7.230 | 7.290 | 7.220 | 7.240 | 23,644 | +0.12(+1.69%) |
Dec 11, 2018 | 7.260 | 7.260 | 7.100 | 7.120 | 21,711 | -0.09(-1.19%) |
Dec 10, 2018 | 7.300 | 7.300 | 7.120 | 7.206 | 21,544 | -0.12(-1.69%) |
Dec 07, 2018 | 7.470 | 7.630 | 7.330 | 7.330 | 17,100 | -0.07(-0.95%) |
Dec 06, 2018 | 7.420 | 7.420 | 7.250 | 7.400 | 34,618 | -0.16(-2.12%) |
Dec 04, 2018 | 7.710 | 7.710 | 7.550 | 7.560 | 8,300 | -0.20(-2.58%) |