Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.180 | 7.800 | 7.180 | 7.740 | 67,423 | +0.59(+8.25%) |
Feb 27, 2019 | 7.170 | 7.340 | 7.030 | 7.150 | 46,691 | +0.05(+0.70%) |
Feb 26, 2019 | 7.520 | 7.650 | 7.060 | 7.100 | 86,885 | -0.40(-5.33%) |
Feb 25, 2019 | 8.300 | 8.490 | 7.490 | 7.500 | 108,043 | -0.63(-7.75%) |
Feb 22, 2019 | 8.070 | 8.290 | 7.970 | 8.130 | 93,780 | +0.09(+1.12%) |
Feb 21, 2019 | 7.580 | 8.040 | 7.510 | 8.040 | 83,399 | +0.54(+7.20%) |
Feb 20, 2019 | 7.500 | 8.150 | 7.450 | 7.500 | 172,713 | +0.11(+1.49%) |
Feb 19, 2019 | 6.670 | 7.390 | 6.670 | 7.390 | 81,485 | +0.77(+11.63%) |
Feb 15, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.17(+2.64%) | |
Feb 14, 2019 | 6.600 | 6.670 | 6.420 | 6.450 | 24,955 | -0.11(-1.68%) |
Feb 13, 2019 | 6.480 | 6.560 | 6.440 | 6.560 | 19,348 | +0.09(+1.39%) |
Feb 12, 2019 | 6.450 | 6.670 | 6.450 | 6.470 | 17,753 | +0.07(+1.09%) |
Feb 11, 2019 | 6.900 | 6.900 | 6.400 | 6.400 | 23,250 | -0.49(-7.11%) |
Feb 08, 2019 | 6.850 | 6.890 | 6.650 | 6.890 | 8,518 | +0.09(+1.32%) |
Feb 07, 2019 | 6.990 | 7.000 | 6.150 | 6.800 | 40,344 | -0.15(-2.16%) |
Feb 06, 2019 | 7.000 | 7.000 | 6.800 | 6.950 | 39,039 | +0.00(+0.00%) |
Feb 05, 2019 | 7.190 | 7.330 | 6.950 | 6.950 | 59,839 | -0.05(-0.71%) |
Feb 04, 2019 | 6.300 | 7.380 | 6.290 | 7.000 | 130,768 | +0.80(+12.90%) |
Feb 01, 2019 | 5.850 | 6.240 | 5.830 | 6.200 | 65,669 | +0.35(+5.98%) |
Jan 31, 2019 | 5.850 | 5.900 | 5.700 | 5.850 | 65,480 | +0.05(+0.86%) |
Jan 30, 2019 | 5.500 | 5.870 | 5.500 | 5.800 | 85,730 | +0.31(+5.65%) |
Jan 29, 2019 | 5.280 | 5.490 | 5.270 | 5.490 | 53,030 | +0.22(+4.17%) |
Jan 28, 2019 | 5.300 | 5.310 | 5.250 | 5.270 | 24,890 | -0.05(-0.94%) |
Jan 25, 2019 | 5.400 | 5.400 | 5.320 | 5.320 | 3,634 | -0.06(-1.12%) |
Jan 24, 2019 | 5.350 | 5.470 | 5.190 | 5.380 | 7,560 | +0.04(+0.75%) |
Jan 23, 2019 | 5.200 | 5.400 | 5.200 | 5.340 | 29,875 | +0.14(+2.69%) |
Jan 22, 2019 | 5.200 | 5.220 | 5.200 | 5.200 | 1,225 | +0.19(+3.79%) |
Jan 21, 2019 | 5.300 | 5.350 | 5.000 | 5.010 | 16,710 | -0.29(-5.47%) |
Jan 18, 2019 | 5.350 | 5.350 | 5.270 | 5.300 | 12,107 | -0.05(-0.93%) |
Jan 17, 2019 | 5.000 | 5.400 | 5.000 | 5.350 | 50,558 | +0.35(+7.00%) |
Jan 16, 2019 | 4.960 | 5.000 | 4.800 | 5.000 | 176,800 | +0.07(+1.42%) |
Jan 15, 2019 | 4.970 | 4.980 | 4.930 | 4.930 | 32,752 | -0.06(-1.20%) |
Jan 14, 2019 | 4.990 | 5.080 | 4.950 | 4.990 | 69,349 | +0.11(+2.25%) |
Jan 11, 2019 | 4.600 | 4.880 | 4.600 | 4.880 | 20,369 | +0.28(+6.09%) |
Jan 10, 2019 | 4.600 | 4.800 | 4.550 | 4.600 | 28,500 | +0.05(+1.10%) |
Jan 09, 2019 | 4.450 | 4.550 | 4.450 | 4.550 | 32,885 | +0.13(+2.94%) |
Jan 08, 2019 | 4.340 | 4.420 | 4.340 | 4.420 | 17,500 | +0.06(+1.38%) |
Jan 07, 2019 | 4.230 | 4.360 | 4.230 | 4.360 | 41,200 | +0.13(+3.07%) |
Jan 04, 2019 | 4.100 | 4.250 | 4.050 | 4.230 | 54,300 | +0.03(+0.71%) |
Jan 03, 2019 | 4.290 | 4.290 | 4.180 | 4.200 | 26,165 | -0.10(-2.33%) |
Jan 02, 2019 | 4.450 | 4.450 | 4.300 | 4.300 | 27,300 | -0.15(-3.37%) |
Dec 31, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.01(+0.23%) | |
Dec 28, 2018 | 4.430 | 4.440 | 4.400 | 4.440 | 21,199 | +0.01(+0.23%) |
Dec 27, 2018 | 4.500 | 4.550 | 4.400 | 4.430 | 26,485 | -0.12(-2.64%) |
Dec 24, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.10(-2.15%) | |
Dec 21, 2018 | 4.150 | 4.700 | 4.150 | 4.650 | 70,200 | +0.50(+12.05%) |