Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.450 | 7.550 | 7.400 | 7.400 | 338,500 | -0.02(-0.27%) |
Mar 28, 2019 | 7.450 | 7.550 | 7.400 | 7.420 | 103,184 | -0.06(-0.80%) |
Mar 27, 2019 | 7.570 | 7.590 | 7.400 | 7.480 | 178,266 | -0.09(-1.19%) |
Mar 26, 2019 | 7.660 | 7.680 | 7.500 | 7.570 | 118,863 | -0.03(-0.39%) |
Mar 25, 2019 | 7.800 | 7.910 | 7.525 | 7.600 | 206,958 | -0.09(-1.17%) |
Mar 22, 2019 | 8.210 | 8.270 | 7.660 | 7.690 | 246,900 | -0.46(-5.64%) |
Mar 21, 2019 | 7.740 | 8.230 | 7.740 | 8.150 | 372,710 | +0.45(+5.84%) |
Mar 20, 2019 | 7.650 | 7.770 | 7.610 | 7.700 | 117,211 | +0.00(+0.00%) |
Mar 19, 2019 | 7.620 | 7.820 | 7.530 | 7.700 | 165,611 | +0.15(+1.99%) |
Mar 18, 2019 | 7.550 | 7.620 | 7.510 | 7.550 | 271,794 | -0.05(-0.66%) |
Mar 15, 2019 | 7.600 | 7.720 | 7.510 | 7.600 | 295,100 | +0.05(+0.66%) |
Mar 14, 2019 | 7.510 | 7.580 | 7.440 | 7.550 | 170,403 | +0.05(+0.67%) |
Mar 13, 2019 | 7.540 | 7.680 | 7.500 | 7.500 | 118,836 | +0.00(+0.00%) |
Mar 12, 2019 | 7.520 | 7.530 | 7.270 | 7.500 | 62,183 | -0.02(-0.27%) |
Mar 11, 2019 | 7.570 | 7.680 | 7.490 | 7.520 | 74,262 | +0.01(+0.13%) |
Mar 08, 2019 | 7.410 | 7.640 | 7.400 | 7.510 | 169,800 | -0.01(-0.13%) |
Mar 07, 2019 | 7.620 | 7.650 | 7.355 | 7.520 | 213,696 | -0.16(-2.08%) |
Mar 06, 2019 | 7.890 | 7.930 | 7.454 | 7.680 | 184,534 | -0.20(-2.54%) |
Mar 05, 2019 | 7.920 | 7.920 | 7.770 | 7.880 | 90,697 | -0.04(-0.51%) |
Mar 04, 2019 | 7.910 | 8.000 | 7.790 | 7.920 | 143,682 | +0.05(+0.64%) |
Mar 01, 2019 | 7.850 | 7.930 | 7.800 | 7.870 | 209,300 | +0.10(+1.29%) |
Feb 28, 2019 | 7.730 | 7.820 | 7.680 | 7.770 | 212,479 | -0.02(-0.26%) |
Feb 27, 2019 | 7.660 | 7.950 | 7.630 | 7.790 | 259,653 | +0.07(+0.91%) |
Feb 26, 2019 | 7.750 | 7.840 | 7.665 | 7.720 | 115,631 | -0.03(-0.39%) |
Feb 25, 2019 | 7.820 | 7.880 | 7.680 | 7.750 | 322,489 | +0.05(+0.65%) |
Feb 22, 2019 | 7.860 | 8.000 | 7.650 | 7.700 | 297,300 | +0.04(+0.52%) |
Feb 21, 2019 | 8.320 | 8.430 | 7.605 | 7.660 | 552,247 | -0.69(-8.26%) |
Feb 20, 2019 | 8.790 | 8.900 | 8.335 | 8.350 | 555,928 | -0.30(-3.47%) |
Feb 19, 2019 | 7.200 | 8.690 | 7.150 | 8.650 | 1,732,609 | +1.83(+26.83%) |
Feb 15, 2019 | 6.550 | 7.190 | 6.400 | 6.820 | 1,074,400 | -0.18(-2.57%) |
Feb 14, 2019 | 7.040 | 7.180 | 6.940 | 7.000 | 431,799 | -0.09(-1.27%) |
Feb 13, 2019 | 7.150 | 7.190 | 7.040 | 7.090 | 131,777 | -0.04(-0.56%) |
Feb 12, 2019 | 6.860 | 7.305 | 6.830 | 7.130 | 182,526 | +0.35(+5.16%) |
Feb 11, 2019 | 6.880 | 6.890 | 6.660 | 6.780 | 123,986 | -0.03(-0.44%) |
Feb 08, 2019 | 6.830 | 6.940 | 6.710 | 6.810 | 125,600 | -0.08(-1.16%) |
Feb 07, 2019 | 7.100 | 7.196 | 6.850 | 6.890 | 225,515 | -0.27(-3.77%) |
Feb 06, 2019 | 6.520 | 7.250 | 6.510 | 7.160 | 499,484 | +0.65(+9.98%) |
Feb 05, 2019 | 6.560 | 6.710 | 6.470 | 6.510 | 160,784 | -0.04(-0.61%) |
Feb 04, 2019 | 6.530 | 6.590 | 6.450 | 6.550 | 239,697 | -0.01(-0.15%) |
Feb 01, 2019 | 6.020 | 6.570 | 6.010 | 6.560 | 1,456,100 | +0.58(+9.70%) |
Jan 31, 2019 | 5.830 | 6.010 | 5.821 | 5.980 | 608,375 | +0.13(+2.22%) |
Jan 30, 2019 | 6.200 | 6.240 | 5.750 | 5.850 | 203,329 | -0.26(-4.26%) |
Jan 29, 2019 | 6.200 | 6.220 | 6.060 | 6.110 | 90,896 | -0.11(-1.77%) |
Jan 28, 2019 | 6.400 | 6.410 | 6.220 | 6.220 | 86,684 | -0.24(-3.72%) |
Jan 25, 2019 | 6.300 | 6.590 | 6.300 | 6.460 | 109,700 | +0.15(+2.38%) |
Jan 24, 2019 | 6.140 | 6.400 | 6.128 | 6.310 | 156,121 | +0.07(+1.12%) |
Jan 23, 2019 | 6.260 | 6.350 | 6.220 | 6.240 | 282,623 | +0.00(+0.00%) |
Jan 22, 2019 | 6.330 | 6.382 | 6.210 | 6.240 | 147,052 | -0.13(-2.04%) |
Jan 18, 2019 | 6.570 | 6.600 | 6.330 | 6.370 | 134,700 | -0.14(-2.15%) |
Jan 17, 2019 | 6.580 | 6.630 | 6.470 | 6.510 | 100,502 | -0.10(-1.51%) |
Jan 16, 2019 | 6.500 | 6.700 | 6.500 | 6.610 | 115,785 | +0.06(+0.92%) |
Jan 15, 2019 | 6.400 | 6.610 | 6.390 | 6.550 | 96,357 | +0.13(+2.02%) |
Jan 14, 2019 | 6.490 | 6.560 | 6.380 | 6.420 | 119,446 | -0.14(-2.13%) |
Jan 11, 2019 | 6.620 | 6.620 | 6.500 | 6.560 | 127,000 | -0.01(-0.15%) |
Jan 10, 2019 | 6.890 | 6.890 | 6.540 | 6.570 | 139,471 | -0.30(-4.37%) |
Jan 09, 2019 | 6.540 | 6.940 | 6.490 | 6.870 | 282,348 | +0.30(+4.57%) |
Jan 08, 2019 | 6.650 | 6.650 | 6.500 | 6.570 | 152,621 | -0.06(-0.90%) |
Jan 07, 2019 | 6.500 | 6.670 | 6.490 | 6.630 | 123,487 | +0.13(+2.00%) |
Jan 04, 2019 | 6.490 | 6.560 | 6.410 | 6.500 | 114,100 | +0.11(+1.72%) |
Jan 03, 2019 | 6.580 | 6.580 | 6.260 | 6.390 | 170,371 | -0.26(-3.91%) |