Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.674 | 7.947 | 7.674 | 7.742 | 233,606 | +0.05(+0.67%) |
Feb 27, 2019 | 7.683 | 7.768 | 7.495 | 7.691 | 332,581 | +0.00(+0.00%) |
Feb 26, 2019 | 7.793 | 7.819 | 7.440 | 7.691 | 241,324 | -0.07(-0.88%) |
Feb 25, 2019 | 7.589 | 7.887 | 7.563 | 7.759 | 277,254 | +0.21(+2.82%) |
Feb 22, 2019 | 7.444 | 7.597 | 7.367 | 7.546 | 167,357 | +0.18(+2.43%) |
Feb 21, 2019 | 7.077 | 7.401 | 7.076 | 7.367 | 247,694 | +0.28(+3.97%) |
Feb 20, 2019 | 6.736 | 7.171 | 6.608 | 7.086 | 183,241 | +0.27(+4.00%) |
Feb 19, 2019 | 6.702 | 6.821 | 6.514 | 6.813 | 154,024 | +0.09(+1.27%) |
Feb 15, 2019 | 6.668 | 6.770 | 6.531 | 6.728 | 137,685 | +0.06(+0.90%) |
Feb 14, 2019 | 6.779 | 6.881 | 6.651 | 6.668 | 126,306 | -0.04(-0.64%) |
Feb 13, 2019 | 6.770 | 6.898 | 6.693 | 6.710 | 108,337 | -0.03(-0.51%) |
Feb 12, 2019 | 6.915 | 6.992 | 6.702 | 6.745 | 177,945 | -0.12(-1.74%) |
Feb 11, 2019 | 6.762 | 6.932 | 6.634 | 6.864 | 214,351 | +0.07(+1.00%) |
Feb 08, 2019 | 6.966 | 6.966 | 6.668 | 6.796 | 158,796 | -0.19(-2.69%) |
Feb 07, 2019 | 7.000 | 7.026 | 6.710 | 6.983 | 134,963 | -0.04(-0.61%) |
Feb 06, 2019 | 7.120 | 7.197 | 7.000 | 7.026 | 121,502 | -0.13(-1.79%) |
Feb 05, 2019 | 7.086 | 7.248 | 7.034 | 7.154 | 141,753 | +0.05(+0.72%) |
Feb 04, 2019 | 6.787 | 7.205 | 6.787 | 7.103 | 257,633 | +0.15(+2.21%) |
Feb 01, 2019 | 7.205 | 7.214 | 6.617 | 6.949 | 424,668 | -0.23(-3.21%) |
Jan 31, 2019 | 7.256 | 7.444 | 7.060 | 7.179 | 278,994 | -0.10(-1.41%) |
Jan 30, 2019 | 7.546 | 7.640 | 7.171 | 7.282 | 258,373 | -0.26(-3.50%) |
Jan 29, 2019 | 7.538 | 7.700 | 7.350 | 7.546 | 192,730 | +0.00(+0.00%) |
Jan 28, 2019 | 7.572 | 7.640 | 6.975 | 7.546 | 312,718 | -0.03(-0.34%) |
Jan 25, 2019 | 7.486 | 7.785 | 7.486 | 7.572 | 299,765 | +0.12(+1.60%) |
Jan 24, 2019 | 7.162 | 7.538 | 7.052 | 7.452 | 194,827 | +0.29(+4.05%) |
Jan 23, 2019 | 6.949 | 7.444 | 6.924 | 7.162 | 190,161 | +0.20(+2.82%) |
Jan 22, 2019 | 7.623 | 7.623 | 6.489 | 6.966 | 760,552 | -0.55(-7.37%) |
Jan 18, 2019 | 8.518 | 8.612 | 6.821 | 7.521 | 1,120,485 | -0.76(-9.17%) |
Jan 17, 2019 | 8.117 | 8.996 | 8.100 | 8.279 | 1,060,186 | +0.18(+2.21%) |
Jan 16, 2019 | 7.845 | 8.246 | 7.766 | 8.100 | 526,793 | +0.32(+4.17%) |
Jan 15, 2019 | 7.674 | 7.938 | 7.580 | 7.776 | 463,518 | +0.32(+4.35%) |
Jan 14, 2019 | 7.188 | 7.674 | 7.043 | 7.452 | 441,904 | +0.51(+7.37%) |
Jan 11, 2019 | 6.924 | 7.009 | 6.830 | 6.941 | 194,214 | +0.11(+1.62%) |
Jan 10, 2019 | 6.651 | 7.034 | 6.622 | 6.830 | 515,221 | +0.18(+2.69%) |
Jan 09, 2019 | 6.361 | 6.821 | 6.318 | 6.651 | 214,861 | +0.37(+5.83%) |
Jan 08, 2019 | 6.250 | 6.591 | 6.207 | 6.284 | 269,008 | +0.03(+0.55%) |
Jan 07, 2019 | 5.994 | 6.301 | 5.813 | 6.250 | 212,811 | +0.32(+5.32%) |
Jan 04, 2019 | 5.593 | 6.003 | 5.576 | 5.935 | 114,699 | +0.35(+6.26%) |
Jan 03, 2019 | 5.457 | 5.615 | 5.363 | 5.585 | 68,050 | +0.12(+2.18%) |
Jan 02, 2019 | 5.125 | 5.525 | 5.116 | 5.466 | 75,880 | +0.32(+6.30%) |
Dec 31, 2018 | 5.201 | 5.252 | 5.039 | 5.142 | 115,402 | -0.07(-1.31%) |
Dec 28, 2018 | 5.065 | 5.295 | 5.039 | 5.210 | 79,280 | +0.11(+2.17%) |
Dec 27, 2018 | 5.090 | 5.210 | 4.860 | 5.099 | 163,631 | -0.10(-1.97%) |
Dec 26, 2018 | 5.039 | 5.261 | 4.958 | 5.201 | 160,282 | +0.12(+2.35%) |
Dec 24, 2018 | 5.662 | 5.781 | 5.026 | 5.082 | 93,706 | -0.67(-11.57%) |
Dec 21, 2018 | 5.721 | 5.909 | 5.525 | 5.747 | 263,878 | +0.01(+0.15%) |
Dec 20, 2018 | 5.670 | 5.768 | 5.457 | 5.738 | 113,515 | +0.01(+0.15%) |
Dec 19, 2018 | 5.704 | 6.028 | 5.670 | 5.730 | 183,823 | -0.03(-0.44%) |
Dec 18, 2018 | 5.858 | 6.003 | 5.679 | 5.755 | 185,189 | -0.11(-1.89%) |
Dec 17, 2018 | 6.284 | 6.395 | 5.841 | 5.866 | 214,717 | -0.42(-6.65%) |
Dec 14, 2018 | 6.395 | 6.506 | 6.250 | 6.284 | 189,288 | +0.04(+0.68%) |
Dec 13, 2018 | 6.523 | 6.608 | 6.156 | 6.242 | 151,764 | -0.28(-4.31%) |
Dec 12, 2018 | 6.310 | 6.620 | 6.310 | 6.523 | 148,678 | +0.21(+3.38%) |
Dec 11, 2018 | 6.693 | 6.787 | 6.182 | 6.310 | 274,703 | -0.32(-4.88%) |
Dec 10, 2018 | 6.497 | 6.881 | 6.497 | 6.634 | 370,216 | +0.15(+2.37%) |
Dec 07, 2018 | 6.455 | 7.529 | 6.395 | 6.480 | 442,611 | +0.14(+2.15%) |
Dec 06, 2018 | 6.071 | 6.438 | 6.071 | 6.344 | 194,471 | +0.23(+3.77%) |
Dec 04, 2018 | 5.918 | 6.156 | 5.798 | 6.114 | 149,061 | +0.25(+4.22%) |