Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.760 | 5.879 | 5.520 | 5.689 | 185,948 | +0.05(+0.87%) |
Feb 27, 2019 | 5.640 | 6.000 | 5.520 | 5.640 | 256,466 | +0.10(+1.73%) |
Feb 26, 2019 | 5.880 | 6.240 | 5.400 | 5.544 | 572,626 | -0.41(-6.93%) |
Feb 25, 2019 | 7.008 | 7.080 | 5.880 | 5.957 | 621,634 | -1.18(-16.57%) |
Feb 22, 2019 | 7.596 | 7.800 | 6.936 | 7.140 | 419,200 | +0.18(+2.57%) |
Feb 21, 2019 | 9.840 | 9.844 | 6.714 | 6.961 | 1,463,203 | -3.60(-34.08%) |
Feb 20, 2019 | 9.876 | 11.28 | 9.876 | 10.56 | 880,366 | +1.56(+17.33%) |
Feb 19, 2019 | 8.160 | 9.120 | 7.920 | 9.000 | 486,891 | +1.62(+21.95%) |
Feb 15, 2019 | 6.720 | 7.980 | 6.720 | 7.380 | 432,066 | +0.83(+12.74%) |
Feb 14, 2019 | 5.880 | 6.600 | 5.820 | 6.546 | 182,276 | +0.79(+13.65%) |
Feb 13, 2019 | 5.160 | 5.880 | 5.160 | 5.760 | 123,306 | +0.48(+9.09%) |
Feb 12, 2019 | 5.426 | 5.460 | 5.160 | 5.280 | 53,644 | +0.04(+0.80%) |
Feb 11, 2019 | 5.479 | 5.479 | 5.160 | 5.238 | 79,393 | -0.10(-1.91%) |
Feb 08, 2019 | 5.280 | 5.568 | 5.280 | 5.340 | 60,850 | -0.18(-3.26%) |
Feb 07, 2019 | 5.880 | 5.880 | 5.160 | 5.520 | 181,551 | -0.18(-3.20%) |
Feb 06, 2019 | 5.760 | 6.030 | 5.640 | 5.702 | 165,848 | +0.06(+1.11%) |
Feb 05, 2019 | 5.640 | 6.000 | 5.640 | 5.640 | 110,538 | -0.12(-2.08%) |
Feb 04, 2019 | 6.120 | 6.120 | 5.760 | 5.760 | 192,464 | -0.36(-5.88%) |
Feb 01, 2019 | 6.240 | 6.240 | 6.000 | 6.120 | 68,650 | -0.04(-0.62%) |
Jan 31, 2019 | 6.240 | 6.305 | 6.072 | 6.158 | 97,586 | -0.15(-2.36%) |
Jan 30, 2019 | 6.300 | 6.330 | 6.060 | 6.307 | 118,124 | +0.07(+1.08%) |
Jan 29, 2019 | 6.480 | 6.600 | 6.120 | 6.240 | 96,259 | -0.24(-3.69%) |
Jan 28, 2019 | 6.600 | 6.684 | 6.360 | 6.479 | 63,398 | +0.03(+0.54%) |
Jan 25, 2019 | 6.600 | 6.600 | 6.300 | 6.444 | 83,116 | +0.20(+3.27%) |
Jan 24, 2019 | 6.240 | 6.600 | 6.120 | 6.240 | 109,242 | +0.00(+0.00%) |
Jan 23, 2019 | 6.480 | 6.480 | 6.120 | 6.240 | 128,002 | -0.12(-1.89%) |
Jan 22, 2019 | 6.840 | 6.840 | 6.360 | 6.360 | 111,902 | -0.36(-5.36%) |
Jan 18, 2019 | 6.600 | 7.200 | 6.360 | 6.720 | 203,316 | +0.24(+3.70%) |
Jan 17, 2019 | 6.600 | 6.720 | 6.360 | 6.480 | 99,966 | -0.02(-0.26%) |
Jan 16, 2019 | 6.720 | 6.960 | 6.361 | 6.497 | 126,136 | -0.22(-3.32%) |
Jan 15, 2019 | 6.480 | 6.960 | 6.240 | 6.720 | 227,678 | +0.20(+3.09%) |
Jan 14, 2019 | 6.240 | 6.876 | 6.240 | 6.518 | 179,436 | +0.28(+4.46%) |
Jan 11, 2019 | 6.600 | 6.600 | 6.120 | 6.240 | 174,483 | -0.32(-4.85%) |
Jan 10, 2019 | 7.200 | 7.200 | 6.468 | 6.558 | 204,408 | -0.16(-2.36%) |
Jan 09, 2019 | 7.200 | 7.200 | 6.480 | 6.716 | 329,836 | -0.36(-5.14%) |
Jan 08, 2019 | 7.200 | 7.200 | 6.720 | 7.080 | 126,679 | +0.14(+1.95%) |
Jan 07, 2019 | 6.720 | 7.019 | 6.415 | 6.944 | 131,842 | +0.26(+3.90%) |
Jan 04, 2019 | 6.480 | 6.900 | 6.360 | 6.684 | 92,516 | +0.09(+1.31%) |
Jan 03, 2019 | 6.840 | 6.960 | 6.370 | 6.598 | 128,093 | -0.20(-2.98%) |
Jan 02, 2019 | 6.600 | 6.973 | 6.252 | 6.800 | 249,399 | +0.20(+3.04%) |
Dec 31, 2018 | 7.320 | 7.440 | 6.480 | 6.600 | 265,533 | -0.72(-9.84%) |
Dec 28, 2018 | 6.840 | 7.440 | 6.600 | 7.320 | 276,800 | +0.72(+10.89%) |
Dec 27, 2018 | 7.310 | 7.440 | 6.253 | 6.601 | 106,583 | -0.36(-5.19%) |
Dec 26, 2018 | 6.480 | 7.560 | 6.300 | 6.962 | 196,930 | +0.71(+11.36%) |
Dec 24, 2018 | 6.060 | 6.480 | 5.640 | 6.252 | 103,675 | -0.11(-1.70%) |
Dec 21, 2018 | 6.120 | 6.480 | 6.000 | 6.360 | 156,433 | +0.62(+10.74%) |
Dec 20, 2018 | 6.360 | 6.720 | 5.640 | 5.743 | 139,159 | -0.55(-8.79%) |
Dec 19, 2018 | 6.120 | 6.480 | 6.036 | 6.296 | 80,585 | +0.17(+2.84%) |
Dec 18, 2018 | 5.880 | 6.228 | 5.760 | 6.122 | 84,396 | +0.24(+4.12%) |
Dec 17, 2018 | 6.600 | 6.720 | 5.880 | 5.880 | 142,729 | -0.84(-12.50%) |
Dec 14, 2018 | 6.840 | 6.960 | 6.720 | 6.720 | 80,416 | +0.00(+0.00%) |
Dec 13, 2018 | 7.080 | 7.080 | 6.720 | 6.720 | 66,945 | -0.36(-5.08%) |
Dec 12, 2018 | 7.200 | 7.320 | 6.840 | 7.080 | 78,789 | +0.00(+0.07%) |
Dec 11, 2018 | 7.200 | 7.439 | 6.913 | 7.075 | 98,350 | +0.17(+2.45%) |
Dec 10, 2018 | 7.679 | 7.679 | 6.840 | 6.906 | 183,286 | -0.65(-8.65%) |
Dec 07, 2018 | 8.040 | 8.040 | 7.320 | 7.560 | 91,766 | -0.14(-1.85%) |
Dec 06, 2018 | 7.680 | 7.860 | 7.200 | 7.703 | 119,002 | +0.02(+0.30%) |
Dec 04, 2018 | 8.040 | 8.640 | 7.680 | 7.680 | 111,608 | -0.31(-3.89%) |