Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.120 | 8.438 | 7.550 | 8.000 | 24,900 | +0.03(+0.38%) |
Mar 28, 2019 | 7.500 | 8.100 | 7.500 | 7.970 | 11,875 | +0.43(+5.70%) |
Mar 27, 2019 | 7.100 | 7.700 | 7.100 | 7.540 | 8,677 | +0.03(+0.40%) |
Mar 26, 2019 | 7.300 | 7.510 | 6.920 | 7.510 | 31,923 | +0.51(+7.29%) |
Mar 25, 2019 | 7.400 | 7.400 | 6.700 | 7.000 | 11,034 | +0.19(+2.79%) |
Mar 22, 2019 | 6.920 | 7.350 | 6.740 | 6.810 | 10,800 | -0.10(-1.45%) |
Mar 21, 2019 | 7.240 | 7.276 | 6.900 | 6.910 | 12,543 | -0.40(-5.47%) |
Mar 20, 2019 | 7.000 | 7.470 | 7.000 | 7.310 | 4,787 | -0.04(-0.54%) |
Mar 19, 2019 | 7.090 | 7.414 | 7.090 | 7.350 | 10,416 | +0.35(+5.00%) |
Mar 18, 2019 | 7.320 | 7.509 | 7.000 | 7.000 | 10,549 | -0.37(-5.02%) |
Mar 15, 2019 | 6.970 | 7.370 | 6.885 | 7.370 | 20,400 | +0.22(+3.08%) |
Mar 14, 2019 | 7.220 | 7.640 | 6.520 | 7.150 | 46,651 | -0.63(-8.10%) |
Mar 13, 2019 | 7.830 | 7.855 | 7.136 | 7.780 | 29,787 | +0.05(+0.65%) |
Mar 12, 2019 | 7.570 | 7.995 | 7.250 | 7.730 | 14,397 | +0.11(+1.44%) |
Mar 11, 2019 | 8.178 | 8.178 | 7.320 | 7.620 | 7,756 | +0.17(+2.28%) |
Mar 08, 2019 | 7.490 | 7.750 | 7.100 | 7.450 | 13,200 | -0.01(-0.13%) |
Mar 07, 2019 | 7.510 | 7.650 | 7.330 | 7.460 | 8,957 | +0.09(+1.22%) |
Mar 06, 2019 | 7.540 | 7.840 | 7.200 | 7.370 | 33,681 | -0.11(-1.47%) |
Mar 05, 2019 | 7.200 | 8.000 | 7.150 | 7.480 | 15,154 | -0.05(-0.66%) |
Mar 04, 2019 | 7.540 | 7.690 | 7.500 | 7.530 | 16,967 | -0.02(-0.26%) |
Mar 01, 2019 | 7.870 | 8.340 | 7.300 | 7.550 | 21,000 | -0.32(-4.07%) |
Feb 28, 2019 | 7.700 | 8.200 | 7.196 | 7.870 | 20,539 | +0.25(+3.28%) |
Feb 27, 2019 | 7.570 | 7.710 | 7.070 | 7.620 | 19,173 | +0.24(+3.25%) |
Feb 26, 2019 | 6.660 | 7.610 | 6.350 | 7.380 | 29,363 | +0.77(+11.65%) |
Feb 25, 2019 | 6.300 | 6.800 | 5.900 | 6.610 | 29,669 | +0.61(+10.17%) |
Feb 22, 2019 | 5.910 | 6.000 | 5.630 | 6.000 | 62,400 | +0.16(+2.74%) |
Feb 21, 2019 | 6.040 | 6.260 | 5.760 | 5.840 | 75,751 | -0.20(-3.31%) |
Feb 20, 2019 | 6.890 | 6.910 | 6.030 | 6.040 | 30,882 | -0.86(-12.46%) |
Feb 19, 2019 | 6.680 | 6.990 | 6.450 | 6.900 | 31,126 | +0.39(+5.99%) |
Feb 15, 2019 | 6.650 | 6.870 | 5.910 | 6.510 | 24,000 | -0.02(-0.31%) |
Feb 14, 2019 | 7.110 | 7.490 | 6.400 | 6.530 | 8,453 | -0.63(-8.80%) |
Feb 13, 2019 | 7.080 | 7.160 | 6.530 | 7.160 | 50,654 | -0.03(-0.42%) |
Feb 12, 2019 | 7.240 | 8.000 | 7.000 | 7.190 | 20,462 | +0.09(+1.27%) |
Feb 11, 2019 | 7.810 | 7.900 | 7.100 | 7.100 | 52,627 | -0.59(-7.67%) |
Feb 08, 2019 | 8.290 | 8.290 | 7.680 | 7.690 | 11,800 | -0.56(-6.79%) |
Feb 07, 2019 | 8.590 | 8.735 | 8.250 | 8.250 | 15,593 | -0.25(-2.94%) |
Feb 06, 2019 | 8.720 | 8.860 | 8.300 | 8.500 | 13,945 | -0.30(-3.41%) |
Feb 05, 2019 | 8.600 | 9.225 | 8.480 | 8.800 | 40,140 | +0.18(+2.09%) |
Feb 04, 2019 | 8.700 | 9.225 | 8.600 | 8.620 | 8,575 | -0.06(-0.69%) |
Feb 01, 2019 | 8.800 | 9.595 | 8.500 | 8.680 | 7,100 | -0.11(-1.25%) |
Jan 31, 2019 | 8.600 | 8.790 | 8.000 | 8.790 | 52,508 | +0.54(+6.55%) |
Jan 30, 2019 | 8.650 | 8.840 | 8.050 | 8.250 | 11,554 | -0.41(-4.73%) |
Jan 29, 2019 | 8.810 | 9.018 | 8.660 | 8.660 | 7,132 | -0.16(-1.81%) |
Jan 28, 2019 | 9.680 | 9.800 | 8.700 | 8.820 | 24,982 | -1.05(-10.64%) |
Jan 25, 2019 | 10.90 | 11.17 | 9.340 | 9.870 | 19,800 | -1.04(-9.53%) |
Jan 24, 2019 | 10.73 | 11.50 | 9.910 | 10.91 | 25,184 | +0.30(+2.83%) |
Jan 23, 2019 | 11.52 | 11.52 | 10.15 | 10.61 | 10,539 | -0.92(-7.98%) |
Jan 22, 2019 | 12.11 | 13.32 | 11.00 | 11.53 | 116,439 | -0.49(-4.08%) |
Jan 18, 2019 | 11.35 | 12.75 | 10.62 | 12.02 | 33,600 | +0.74(+6.56%) |
Jan 17, 2019 | 10.48 | 11.73 | 10.10 | 11.28 | 24,584 | +0.71(+6.72%) |
Jan 16, 2019 | 11.09 | 11.09 | 9.990 | 10.57 | 28,964 | +0.00(+0.00%) |
Jan 15, 2019 | 10.20 | 11.63 | 9.900 | 10.57 | 76,144 | +0.38(+3.73%) |
Jan 14, 2019 | 10.58 | 10.96 | 9.940 | 10.19 | 16,689 | -0.38(-3.60%) |
Jan 11, 2019 | 10.47 | 10.88 | 10.26 | 10.57 | 31,600 | +0.09(+0.86%) |
Jan 10, 2019 | 10.52 | 11.26 | 10.46 | 10.48 | 4,951 | +0.00(+0.00%) |
Jan 09, 2019 | 10.89 | 11.03 | 10.00 | 10.48 | 20,279 | -0.42(-3.85%) |
Jan 08, 2019 | 10.33 | 11.90 | 10.00 | 10.90 | 24,812 | +0.78(+7.71%) |
Jan 07, 2019 | 8.070 | 10.50 | 7.930 | 10.12 | 44,826 | +2.05(+25.48%) |
Jan 04, 2019 | 7.950 | 8.740 | 7.250 | 8.065 | 76,900 | +1.00(+14.24%) |
Jan 03, 2019 | 7.420 | 7.420 | 7.000 | 7.060 | 36,478 | -0.37(-4.98%) |