Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.890 | 6.910 | 6.580 | 6.690 | 733,300 | -0.13(-1.91%) |
Mar 28, 2019 | 6.770 | 6.910 | 6.680 | 6.820 | 501,784 | +0.12(+1.79%) |
Mar 27, 2019 | 6.810 | 6.900 | 6.620 | 6.700 | 448,270 | -0.10(-1.47%) |
Mar 26, 2019 | 6.790 | 6.889 | 6.660 | 6.800 | 626,756 | +0.06(+0.89%) |
Mar 25, 2019 | 6.630 | 6.950 | 6.480 | 6.740 | 733,780 | +0.09(+1.35%) |
Mar 22, 2019 | 7.100 | 7.220 | 6.510 | 6.650 | 1,337,600 | +0.00(+0.00%) |
Mar 21, 2019 | 6.470 | 6.740 | 6.450 | 6.650 | 951,818 | +0.14(+2.15%) |
Mar 20, 2019 | 6.790 | 6.804 | 6.352 | 6.510 | 1,173,573 | -0.30(-4.41%) |
Mar 19, 2019 | 7.270 | 7.330 | 6.730 | 6.810 | 1,068,064 | -0.44(-6.07%) |
Mar 18, 2019 | 7.160 | 7.380 | 7.100 | 7.250 | 853,730 | +0.11(+1.54%) |
Mar 15, 2019 | 7.170 | 7.270 | 7.020 | 7.140 | 906,200 | -0.03(-0.42%) |
Mar 14, 2019 | 7.180 | 7.220 | 6.890 | 7.170 | 822,028 | +0.01(+0.14%) |
Mar 13, 2019 | 7.100 | 7.280 | 6.940 | 7.160 | 973,439 | +0.09(+1.27%) |
Mar 12, 2019 | 6.800 | 7.150 | 6.720 | 7.070 | 703,832 | +0.27(+3.97%) |
Mar 11, 2019 | 6.500 | 6.960 | 6.500 | 6.800 | 724,563 | +0.32(+4.94%) |
Mar 08, 2019 | 6.540 | 6.600 | 6.340 | 6.480 | 553,700 | -0.12(-1.82%) |
Mar 07, 2019 | 6.580 | 6.750 | 6.370 | 6.600 | 899,531 | -0.02(-0.30%) |
Mar 06, 2019 | 7.080 | 7.210 | 6.600 | 6.620 | 1,139,770 | -0.45(-6.36%) |
Mar 05, 2019 | 7.590 | 7.630 | 7.040 | 7.070 | 1,189,323 | -0.55(-7.22%) |
Mar 04, 2019 | 7.780 | 7.940 | 7.610 | 7.620 | 849,252 | -0.10(-1.30%) |
Mar 01, 2019 | 7.750 | 8.100 | 7.670 | 7.720 | 959,600 | +0.05(+0.65%) |
Feb 28, 2019 | 8.090 | 8.100 | 7.490 | 7.670 | 1,325,125 | -0.48(-5.89%) |
Feb 27, 2019 | 8.140 | 8.320 | 8.050 | 8.150 | 657,384 | -0.04(-0.49%) |
Feb 26, 2019 | 8.320 | 8.420 | 8.030 | 8.190 | 1,020,927 | -0.17(-2.03%) |
Feb 25, 2019 | 8.280 | 8.580 | 8.280 | 8.360 | 743,982 | +0.09(+1.09%) |
Feb 22, 2019 | 8.180 | 8.285 | 7.860 | 8.270 | 967,900 | +0.09(+1.10%) |
Feb 21, 2019 | 8.220 | 8.330 | 7.970 | 8.180 | 1,110,397 | -0.02(-0.24%) |
Feb 20, 2019 | 7.690 | 8.210 | 7.640 | 8.200 | 1,716,299 | +0.56(+7.33%) |
Feb 19, 2019 | 7.230 | 7.740 | 7.160 | 7.640 | 1,491,051 | +0.36(+4.95%) |
Feb 15, 2019 | 7.260 | 7.350 | 7.090 | 7.280 | 1,039,000 | +0.06(+0.83%) |
Feb 14, 2019 | 7.240 | 7.410 | 7.120 | 7.220 | 1,105,233 | -0.06(-0.82%) |
Feb 13, 2019 | 7.050 | 7.310 | 6.990 | 7.280 | 972,512 | +0.21(+2.97%) |
Feb 12, 2019 | 7.010 | 7.350 | 6.920 | 7.070 | 1,575,050 | +0.27(+3.97%) |
Feb 11, 2019 | 6.760 | 6.830 | 6.630 | 6.800 | 844,758 | +0.05(+0.74%) |
Feb 08, 2019 | 6.630 | 6.970 | 6.560 | 6.750 | 912,500 | +0.07(+1.05%) |
Feb 07, 2019 | 6.780 | 6.855 | 6.510 | 6.680 | 943,570 | -0.21(-3.05%) |
Feb 06, 2019 | 6.790 | 7.003 | 6.700 | 6.890 | 825,661 | +0.07(+1.03%) |
Feb 05, 2019 | 6.600 | 7.080 | 6.600 | 6.820 | 1,326,478 | +0.22(+3.33%) |
Feb 04, 2019 | 6.460 | 6.655 | 6.250 | 6.600 | 1,653,887 | +0.21(+3.29%) |
Feb 01, 2019 | 6.230 | 6.605 | 6.140 | 6.390 | 1,694,800 | +0.15(+2.40%) |
Jan 31, 2019 | 6.250 | 7.260 | 5.930 | 6.240 | 3,297,319 | +0.29(+4.87%) |
Jan 30, 2019 | 5.800 | 5.960 | 5.620 | 5.950 | 743,133 | +0.20(+3.48%) |
Jan 29, 2019 | 5.810 | 5.874 | 5.650 | 5.750 | 831,516 | -0.07(-1.20%) |
Jan 28, 2019 | 5.770 | 5.880 | 5.590 | 5.820 | 715,282 | +0.04(+0.69%) |
Jan 25, 2019 | 5.690 | 5.840 | 5.650 | 5.780 | 602,600 | +0.13(+2.30%) |
Jan 24, 2019 | 5.630 | 5.840 | 5.525 | 5.650 | 719,284 | +0.02(+0.36%) |
Jan 23, 2019 | 5.570 | 5.640 | 5.260 | 5.630 | 1,160,658 | +0.06(+1.08%) |
Jan 22, 2019 | 5.830 | 5.890 | 5.510 | 5.570 | 1,020,660 | -0.33(-5.59%) |
Jan 18, 2019 | 5.730 | 5.950 | 5.640 | 5.900 | 1,102,200 | +0.22(+3.87%) |
Jan 17, 2019 | 5.700 | 5.750 | 5.460 | 5.680 | 1,421,046 | +0.13(+2.34%) |
Jan 16, 2019 | 5.650 | 5.800 | 5.370 | 5.550 | 976,786 | -0.10(-1.77%) |
Jan 15, 2019 | 5.700 | 5.800 | 5.070 | 5.650 | 1,844,195 | +0.00(+0.00%) |
Jan 14, 2019 | 5.250 | 5.780 | 5.140 | 5.650 | 2,214,855 | +0.40(+7.62%) |
Jan 11, 2019 | 4.610 | 5.290 | 4.430 | 5.250 | 2,860,000 | +0.92(+21.25%) |
Jan 10, 2019 | 4.260 | 4.370 | 4.160 | 4.330 | 703,923 | +0.00(+0.00%) |
Jan 09, 2019 | 4.140 | 4.340 | 3.980 | 4.330 | 879,890 | +0.22(+5.35%) |
Jan 08, 2019 | 3.980 | 4.230 | 3.910 | 4.110 | 1,182,633 | +0.24(+6.20%) |
Jan 07, 2019 | 3.560 | 3.890 | 3.560 | 3.870 | 964,208 | +0.29(+8.10%) |
Jan 04, 2019 | 3.470 | 3.660 | 3.470 | 3.580 | 717,100 | +0.17(+4.99%) |
Jan 03, 2019 | 3.350 | 3.565 | 3.260 | 3.410 | 828,742 | +0.05(+1.49%) |