Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.130 | 7.210 | 7.010 | 7.010 | 366,692 | -0.08(-1.13%) |
Mar 28, 2019 | 7.370 | 7.370 | 7.080 | 7.090 | 488,416 | -0.35(-4.70%) |
Mar 27, 2019 | 7.430 | 7.560 | 7.380 | 7.440 | 489,475 | +0.07(+0.95%) |
Mar 26, 2019 | 7.470 | 7.510 | 7.360 | 7.370 | 520,070 | -0.10(-1.34%) |
Mar 25, 2019 | 7.450 | 7.580 | 7.420 | 7.470 | 398,630 | +0.03(+0.40%) |
Mar 22, 2019 | 7.260 | 7.480 | 7.260 | 7.440 | 419,315 | +0.20(+2.76%) |
Mar 21, 2019 | 7.260 | 7.350 | 7.120 | 7.240 | 983,083 | +0.02(+0.28%) |
Mar 20, 2019 | 7.060 | 7.220 | 6.970 | 7.220 | 577,935 | +0.15(+2.12%) |
Mar 19, 2019 | 7.020 | 7.120 | 6.980 | 7.070 | 805,631 | +0.10(+1.43%) |
Mar 18, 2019 | 7.140 | 7.140 | 6.870 | 6.970 | 763,943 | -0.18(-2.52%) |
Mar 15, 2019 | 7.130 | 7.150 | 6.980 | 7.150 | 2,115,063 | +0.06(+0.85%) |
Mar 14, 2019 | 7.190 | 7.250 | 7.070 | 7.090 | 321,244 | -0.19(-2.61%) |
Mar 13, 2019 | 7.250 | 7.290 | 7.150 | 7.280 | 557,797 | +0.03(+0.41%) |
Mar 12, 2019 | 6.910 | 7.250 | 6.910 | 7.250 | 708,879 | +0.35(+5.07%) |
Mar 11, 2019 | 7.000 | 7.050 | 6.860 | 6.900 | 703,891 | -0.09(-1.29%) |
Mar 08, 2019 | 6.790 | 7.030 | 6.720 | 6.990 | 607,130 | +0.25(+3.71%) |
Mar 07, 2019 | 6.390 | 6.780 | 6.390 | 6.740 | 500,983 | +0.36(+5.64%) |
Mar 06, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 925,036 | -0.17(-2.60%) |
Mar 05, 2019 | 6.510 | 6.610 | 6.470 | 6.550 | 744,805 | -0.02(-0.30%) |
Mar 04, 2019 | 6.620 | 6.630 | 6.450 | 6.570 | 766,777 | -0.05(-0.76%) |
Mar 01, 2019 | 6.810 | 6.870 | 6.620 | 6.620 | 653,794 | -0.24(-3.50%) |
Feb 28, 2019 | 6.900 | 6.940 | 6.820 | 6.860 | 862,760 | -0.07(-1.01%) |
Feb 27, 2019 | 6.630 | 6.980 | 6.620 | 6.930 | 961,705 | +0.28(+4.21%) |
Feb 26, 2019 | 6.700 | 6.750 | 6.630 | 6.650 | 451,818 | -0.09(-1.34%) |
Feb 25, 2019 | 6.890 | 6.980 | 6.740 | 6.740 | 634,566 | -0.15(-2.18%) |
Feb 22, 2019 | 7.000 | 7.030 | 6.880 | 6.890 | 414,906 | -0.09(-1.29%) |
Feb 21, 2019 | 6.850 | 6.990 | 6.770 | 6.980 | 582,545 | +0.10(+1.45%) |
Feb 20, 2019 | 6.960 | 7.000 | 6.860 | 6.880 | 493,291 | -0.06(-0.86%) |
Feb 19, 2019 | 6.910 | 7.200 | 6.900 | 6.940 | 700,275 | +0.13(+1.91%) |
Feb 15, 2019 | 6.810 | 6.810 | 6.810 | 0 | +0.18(+2.71%) | |
Feb 14, 2019 | 6.630 | 6.710 | 6.610 | 6.630 | 300,872 | +0.00(+0.00%) |
Feb 13, 2019 | 6.610 | 6.800 | 6.610 | 6.630 | 297,597 | -0.03(-0.45%) |
Feb 12, 2019 | 6.840 | 6.850 | 6.610 | 6.660 | 359,169 | -0.18(-2.63%) |
Feb 11, 2019 | 6.820 | 6.950 | 6.760 | 6.840 | 277,154 | -0.02(-0.29%) |
Feb 08, 2019 | 6.800 | 6.900 | 6.770 | 6.860 | 351,445 | +0.08(+1.18%) |
Feb 07, 2019 | 6.940 | 6.960 | 6.740 | 6.780 | 739,784 | -0.17(-2.45%) |
Feb 06, 2019 | 7.000 | 7.150 | 6.890 | 6.950 | 821,626 | -0.06(-0.86%) |
Feb 05, 2019 | 6.800 | 7.010 | 6.680 | 7.010 | 673,330 | +0.18(+2.64%) |
Feb 04, 2019 | 6.710 | 6.920 | 6.700 | 6.830 | 671,905 | +0.08(+1.19%) |
Feb 01, 2019 | 6.670 | 6.800 | 6.660 | 6.750 | 881,836 | +0.09(+1.35%) |
Jan 31, 2019 | 6.730 | 6.770 | 6.590 | 6.660 | 1,547,419 | -0.01(-0.15%) |
Jan 30, 2019 | 6.830 | 6.850 | 6.650 | 6.670 | 817,052 | -0.17(-2.49%) |
Jan 29, 2019 | 6.910 | 6.930 | 6.770 | 6.840 | 630,160 | -0.04(-0.58%) |
Jan 28, 2019 | 6.830 | 6.950 | 6.700 | 6.880 | 490,604 | +0.05(+0.73%) |
Jan 25, 2019 | 6.710 | 6.950 | 6.650 | 6.830 | 676,576 | +0.17(+2.55%) |
Jan 24, 2019 | 6.460 | 6.710 | 6.410 | 6.660 | 602,458 | +0.18(+2.78%) |
Jan 23, 2019 | 6.440 | 6.500 | 6.270 | 6.480 | 484,799 | +0.03(+0.47%) |
Jan 22, 2019 | 6.200 | 6.460 | 6.090 | 6.450 | 602,751 | +0.26(+4.20%) |
Jan 21, 2019 | 6.140 | 6.190 | 6.090 | 6.190 | 84,972 | +0.07(+1.14%) |
Jan 18, 2019 | 6.140 | 6.160 | 6.070 | 6.120 | 601,852 | -0.09(-1.45%) |
Jan 17, 2019 | 6.210 | 6.270 | 6.150 | 6.210 | 306,333 | +0.01(+0.16%) |
Jan 16, 2019 | 6.090 | 6.340 | 6.000 | 6.200 | 718,929 | +0.40(+6.90%) |
Jan 15, 2019 | 5.810 | 5.830 | 5.720 | 5.800 | 458,005 | -0.01(-0.17%) |
Jan 14, 2019 | 5.810 | 5.880 | 5.760 | 5.810 | 337,004 | +0.01(+0.17%) |
Jan 11, 2019 | 5.750 | 5.920 | 5.700 | 5.800 | 432,191 | +0.14(+2.47%) |
Jan 10, 2019 | 5.940 | 5.970 | 5.640 | 5.660 | 557,131 | -0.29(-4.87%) |
Jan 09, 2019 | 5.920 | 5.960 | 5.840 | 5.950 | 480,251 | +0.04(+0.68%) |
Jan 08, 2019 | 5.930 | 6.020 | 5.830 | 5.910 | 447,652 | -0.04(-0.67%) |
Jan 07, 2019 | 5.980 | 6.190 | 5.900 | 5.950 | 514,517 | +0.11(+1.88%) |
Jan 04, 2019 | 5.960 | 6.040 | 5.820 | 5.840 | 643,143 | -0.18(-2.99%) |
Jan 03, 2019 | 5.930 | 6.020 | 5.820 | 6.020 | 303,030 | +0.11(+1.86%) |