Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.210 | 7.300 | 7.000 | 7.080 | 55,100 | -0.03(-0.42%) |
Mar 28, 2019 | 6.830 | 7.200 | 6.830 | 7.110 | 69,794 | +0.23(+3.34%) |
Mar 27, 2019 | 6.920 | 6.980 | 6.660 | 6.880 | 58,249 | -0.08(-1.15%) |
Mar 26, 2019 | 6.850 | 7.000 | 6.650 | 6.960 | 81,708 | +0.22(+3.26%) |
Mar 25, 2019 | 6.540 | 6.760 | 6.320 | 6.740 | 71,118 | +0.11(+1.66%) |
Mar 22, 2019 | 7.040 | 7.040 | 6.549 | 6.630 | 83,600 | -0.53(-7.40%) |
Mar 21, 2019 | 7.130 | 7.300 | 6.960 | 7.160 | 72,041 | -0.02(-0.28%) |
Mar 20, 2019 | 6.860 | 7.292 | 6.740 | 7.180 | 90,854 | +0.31(+4.51%) |
Mar 19, 2019 | 7.160 | 7.200 | 6.840 | 6.870 | 73,610 | -0.23(-3.24%) |
Mar 18, 2019 | 6.850 | 7.130 | 6.730 | 7.100 | 187,730 | +0.27(+3.95%) |
Mar 15, 2019 | 6.640 | 6.950 | 6.540 | 6.830 | 178,300 | +0.18(+2.71%) |
Mar 14, 2019 | 6.960 | 6.972 | 6.630 | 6.650 | 72,309 | -0.31(-4.45%) |
Mar 13, 2019 | 6.710 | 7.000 | 6.500 | 6.960 | 276,633 | +0.25(+3.73%) |
Mar 12, 2019 | 6.480 | 6.760 | 6.480 | 6.710 | 60,880 | +0.29(+4.52%) |
Mar 11, 2019 | 6.240 | 6.440 | 6.200 | 6.420 | 55,857 | +0.20(+3.22%) |
Mar 08, 2019 | 6.250 | 6.250 | 5.960 | 6.220 | 66,200 | -0.15(-2.35%) |
Mar 07, 2019 | 6.390 | 6.410 | 6.200 | 6.370 | 67,054 | -0.03(-0.47%) |
Mar 06, 2019 | 6.730 | 6.730 | 6.350 | 6.400 | 58,338 | -0.37(-5.47%) |
Mar 05, 2019 | 6.830 | 6.863 | 6.600 | 6.770 | 61,344 | -0.04(-0.59%) |
Mar 04, 2019 | 6.740 | 7.010 | 6.550 | 6.810 | 106,412 | +0.11(+1.64%) |
Mar 01, 2019 | 6.650 | 6.750 | 6.540 | 6.700 | 100,100 | +0.11(+1.67%) |
Feb 28, 2019 | 6.730 | 6.730 | 6.480 | 6.590 | 104,286 | -0.09(-1.35%) |
Feb 27, 2019 | 6.790 | 6.930 | 6.567 | 6.680 | 171,967 | +0.03(+0.45%) |
Feb 26, 2019 | 6.900 | 7.050 | 6.610 | 6.650 | 110,681 | -0.35(-5.00%) |
Feb 25, 2019 | 7.100 | 7.280 | 6.930 | 7.000 | 78,861 | -0.15(-2.10%) |
Feb 22, 2019 | 7.380 | 7.520 | 6.860 | 7.150 | 151,600 | -0.15(-2.05%) |
Feb 21, 2019 | 7.580 | 7.620 | 7.230 | 7.300 | 380,248 | -0.27(-3.57%) |
Feb 20, 2019 | 7.040 | 7.660 | 7.010 | 7.570 | 367,677 | +0.47(+6.62%) |
Feb 19, 2019 | 6.690 | 7.130 | 6.690 | 7.100 | 176,586 | +0.41(+6.13%) |
Feb 15, 2019 | 6.180 | 6.790 | 6.180 | 6.690 | 166,400 | +0.59(+9.67%) |
Feb 14, 2019 | 6.060 | 6.150 | 6.010 | 6.100 | 175,282 | +0.02(+0.33%) |
Feb 13, 2019 | 5.920 | 6.165 | 5.920 | 6.080 | 176,407 | +0.19(+3.23%) |
Feb 12, 2019 | 5.900 | 6.100 | 5.850 | 5.890 | 92,354 | +0.11(+1.90%) |
Feb 11, 2019 | 5.730 | 5.835 | 5.560 | 5.780 | 121,603 | +0.07(+1.23%) |
Feb 08, 2019 | 5.880 | 5.900 | 5.690 | 5.710 | 96,400 | -0.18(-3.06%) |
Feb 07, 2019 | 6.000 | 6.030 | 5.780 | 5.890 | 164,627 | -0.12(-2.00%) |
Feb 06, 2019 | 6.010 | 6.100 | 5.920 | 6.010 | 71,934 | -0.04(-0.66%) |
Feb 05, 2019 | 6.200 | 6.330 | 6.030 | 6.050 | 85,598 | -0.21(-3.35%) |
Feb 04, 2019 | 6.060 | 6.260 | 5.970 | 6.260 | 102,750 | +0.15(+2.45%) |
Feb 01, 2019 | 6.040 | 6.250 | 6.040 | 6.110 | 114,100 | +0.08(+1.33%) |
Jan 31, 2019 | 6.270 | 6.330 | 5.970 | 6.030 | 139,968 | -0.20(-3.21%) |
Jan 30, 2019 | 6.320 | 6.320 | 6.130 | 6.230 | 122,024 | -0.03(-0.48%) |
Jan 29, 2019 | 6.390 | 6.470 | 6.250 | 6.260 | 160,378 | -0.14(-2.19%) |
Jan 28, 2019 | 6.270 | 6.460 | 6.230 | 6.400 | 246,307 | +0.00(+0.00%) |
Jan 25, 2019 | 6.020 | 6.480 | 6.020 | 6.400 | 244,500 | +0.38(+6.31%) |
Jan 24, 2019 | 6.020 | 6.030 | 5.850 | 6.020 | 141,858 | -0.01(-0.17%) |
Jan 23, 2019 | 6.250 | 6.390 | 5.800 | 6.030 | 192,612 | -0.19(-3.05%) |
Jan 22, 2019 | 6.470 | 6.510 | 6.080 | 6.220 | 372,037 | -0.41(-6.18%) |
Jan 18, 2019 | 5.810 | 6.640 | 5.770 | 6.630 | 570,600 | +0.90(+15.71%) |
Jan 17, 2019 | 6.290 | 6.430 | 5.010 | 5.730 | 808,186 | -1.04(-15.36%) |
Jan 16, 2019 | 6.530 | 6.830 | 6.530 | 6.770 | 127,867 | +0.21(+3.20%) |
Jan 15, 2019 | 6.490 | 6.640 | 6.450 | 6.560 | 87,324 | +0.15(+2.34%) |
Jan 14, 2019 | 6.260 | 6.550 | 6.260 | 6.410 | 126,781 | +0.06(+0.94%) |
Jan 11, 2019 | 6.300 | 6.420 | 6.280 | 6.350 | 144,600 | +0.02(+0.32%) |
Jan 10, 2019 | 6.180 | 6.420 | 6.150 | 6.330 | 160,674 | +0.03(+0.48%) |
Jan 09, 2019 | 6.120 | 6.460 | 6.055 | 6.300 | 334,695 | +0.33(+5.53%) |
Jan 08, 2019 | 5.800 | 5.980 | 5.720 | 5.970 | 188,961 | +0.26(+4.55%) |
Jan 07, 2019 | 5.270 | 5.800 | 5.160 | 5.710 | 258,441 | +0.49(+9.39%) |
Jan 04, 2019 | 4.930 | 5.350 | 4.880 | 5.220 | 148,700 | +0.42(+8.75%) |
Jan 03, 2019 | 4.780 | 4.960 | 4.640 | 4.800 | 185,756 | +0.00(+0.00%) |