Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.640 | 7.860 | 7.470 | 7.730 | 68,600 | +0.08(+1.05%) |
Mar 28, 2019 | 7.480 | 7.760 | 7.400 | 7.650 | 26,751 | +0.34(+4.65%) |
Mar 27, 2019 | 7.720 | 7.720 | 6.910 | 7.310 | 68,434 | -0.42(-5.43%) |
Mar 26, 2019 | 7.490 | 7.860 | 7.490 | 7.730 | 70,899 | +0.39(+5.31%) |
Mar 25, 2019 | 7.990 | 8.000 | 6.750 | 7.340 | 143,117 | -0.61(-7.67%) |
Mar 22, 2019 | 8.600 | 8.600 | 7.780 | 7.950 | 154,400 | -0.70(-8.09%) |
Mar 21, 2019 | 9.290 | 9.310 | 8.560 | 8.650 | 196,814 | -0.64(-6.89%) |
Mar 20, 2019 | 9.170 | 9.400 | 8.810 | 9.290 | 159,476 | +0.25(+2.77%) |
Mar 19, 2019 | 8.570 | 9.300 | 8.440 | 9.040 | 162,018 | +0.48(+5.61%) |
Mar 18, 2019 | 8.090 | 9.540 | 8.000 | 8.560 | 349,346 | +0.55(+6.87%) |
Mar 15, 2019 | 7.210 | 8.010 | 7.168 | 8.010 | 317,100 | +0.85(+11.87%) |
Mar 14, 2019 | 7.240 | 7.240 | 6.960 | 7.160 | 121,422 | -0.14(-1.92%) |
Mar 13, 2019 | 7.170 | 7.330 | 7.130 | 7.300 | 35,953 | +0.22(+3.11%) |
Mar 12, 2019 | 7.050 | 7.290 | 6.940 | 7.080 | 63,124 | +0.04(+0.57%) |
Mar 11, 2019 | 6.510 | 7.170 | 6.480 | 7.040 | 85,123 | +0.54(+8.31%) |
Mar 08, 2019 | 6.330 | 6.570 | 6.231 | 6.500 | 37,600 | +0.15(+2.36%) |
Mar 07, 2019 | 6.400 | 6.400 | 6.240 | 6.350 | 77,662 | -0.07(-1.09%) |
Mar 06, 2019 | 6.920 | 6.920 | 6.320 | 6.420 | 99,975 | -0.44(-6.41%) |
Mar 05, 2019 | 6.820 | 7.200 | 6.670 | 6.860 | 108,223 | +0.05(+0.73%) |
Mar 04, 2019 | 6.810 | 6.990 | 6.561 | 6.810 | 89,699 | +0.02(+0.29%) |
Mar 01, 2019 | 6.460 | 6.850 | 6.230 | 6.790 | 47,400 | +0.39(+6.09%) |
Feb 28, 2019 | 6.330 | 6.560 | 6.300 | 6.400 | 61,644 | -0.22(-3.32%) |
Feb 27, 2019 | 6.900 | 6.990 | 6.550 | 6.620 | 107,916 | -0.28(-4.06%) |
Feb 26, 2019 | 6.400 | 6.980 | 6.400 | 6.900 | 99,878 | +0.48(+7.48%) |
Feb 25, 2019 | 6.280 | 6.530 | 6.280 | 6.420 | 103,055 | +0.19(+3.05%) |
Feb 22, 2019 | 6.500 | 6.500 | 6.160 | 6.230 | 44,200 | -0.27(-4.15%) |
Feb 21, 2019 | 6.270 | 6.516 | 6.200 | 6.500 | 67,960 | +0.30(+4.84%) |
Feb 20, 2019 | 6.230 | 6.370 | 6.180 | 6.200 | 101,177 | -0.04(-0.64%) |
Feb 19, 2019 | 6.460 | 6.810 | 6.100 | 6.240 | 146,702 | -0.22(-3.41%) |
Feb 15, 2019 | 6.150 | 6.580 | 6.120 | 6.460 | 71,500 | +0.35(+5.73%) |
Feb 14, 2019 | 6.000 | 6.210 | 5.780 | 6.110 | 163,040 | +0.11(+1.83%) |
Feb 13, 2019 | 5.440 | 6.070 | 5.410 | 6.000 | 132,562 | +0.73(+13.85%) |
Feb 12, 2019 | 5.270 | 5.650 | 5.140 | 5.270 | 114,788 | +0.07(+1.35%) |
Feb 11, 2019 | 5.400 | 5.425 | 5.150 | 5.200 | 66,923 | -0.23(-4.24%) |
Feb 08, 2019 | 4.690 | 5.460 | 4.690 | 5.430 | 95,800 | +0.73(+15.53%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.700 | 4.700 | 62,442 | -0.38(-7.48%) |
Feb 06, 2019 | 5.210 | 5.220 | 5.050 | 5.080 | 20,715 | -0.10(-1.93%) |
Feb 05, 2019 | 5.340 | 5.340 | 5.150 | 5.180 | 17,879 | -0.08(-1.52%) |
Feb 04, 2019 | 5.280 | 5.394 | 5.210 | 5.260 | 32,146 | -0.01(-0.19%) |
Feb 01, 2019 | 5.110 | 5.280 | 5.100 | 5.270 | 30,300 | +0.16(+3.13%) |
Jan 31, 2019 | 5.185 | 5.185 | 4.920 | 5.110 | 42,919 | +0.09(+1.79%) |
Jan 30, 2019 | 4.950 | 5.180 | 4.810 | 5.020 | 43,206 | +0.10(+2.03%) |
Jan 29, 2019 | 5.330 | 5.560 | 4.820 | 4.920 | 45,391 | -0.27(-5.20%) |
Jan 28, 2019 | 5.240 | 5.350 | 5.035 | 5.190 | 66,041 | -0.12(-2.26%) |
Jan 25, 2019 | 5.470 | 5.490 | 5.270 | 5.310 | 45,300 | -0.13(-2.39%) |
Jan 24, 2019 | 5.250 | 5.530 | 5.150 | 5.440 | 52,816 | +0.19(+3.62%) |
Jan 23, 2019 | 5.650 | 5.660 | 5.220 | 5.250 | 40,496 | -0.30(-5.41%) |
Jan 22, 2019 | 5.800 | 5.800 | 5.460 | 5.550 | 64,161 | -0.28(-4.80%) |
Jan 18, 2019 | 6.170 | 6.170 | 5.640 | 5.830 | 92,500 | -0.32(-5.20%) |
Jan 17, 2019 | 6.000 | 6.310 | 5.820 | 6.150 | 77,777 | +0.12(+1.99%) |
Jan 16, 2019 | 5.460 | 6.100 | 5.400 | 6.030 | 72,161 | +0.57(+10.44%) |
Jan 15, 2019 | 6.050 | 6.057 | 5.320 | 5.460 | 142,555 | -0.61(-10.05%) |
Jan 14, 2019 | 6.560 | 6.560 | 6.070 | 6.070 | 62,965 | -0.59(-8.86%) |
Jan 11, 2019 | 6.720 | 6.790 | 6.370 | 6.660 | 125,700 | -0.03(-0.45%) |
Jan 10, 2019 | 6.030 | 6.815 | 6.030 | 6.690 | 175,310 | +0.67(+11.13%) |
Jan 09, 2019 | 5.554 | 6.333 | 5.360 | 6.020 | 205,001 | +0.47(+8.47%) |
Jan 08, 2019 | 5.540 | 5.780 | 5.380 | 5.550 | 102,118 | -0.02(-0.36%) |
Jan 07, 2019 | 5.200 | 5.770 | 5.020 | 5.570 | 99,168 | +0.36(+6.91%) |
Jan 04, 2019 | 5.590 | 5.700 | 5.130 | 5.210 | 95,800 | -0.31(-5.62%) |
Jan 03, 2019 | 5.170 | 5.700 | 5.120 | 5.520 | 83,073 | +0.36(+6.98%) |