Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.000 | 8.015 | 6.900 | 7.680 | 67,600 | +0.87(+12.78%) |
Mar 28, 2019 | 6.717 | 6.890 | 6.679 | 6.810 | 15,086 | +0.02(+0.24%) |
Mar 27, 2019 | 7.050 | 7.050 | 6.617 | 6.793 | 54,974 | -0.01(-0.10%) |
Mar 26, 2019 | 6.640 | 6.920 | 6.585 | 6.800 | 25,598 | +0.12(+1.80%) |
Mar 25, 2019 | 6.695 | 6.775 | 6.549 | 6.680 | 4,136 | -0.06(-0.89%) |
Mar 22, 2019 | 6.625 | 6.740 | 6.580 | 6.740 | 9,600 | +0.18(+2.74%) |
Mar 21, 2019 | 6.528 | 6.700 | 6.528 | 6.560 | 10,102 | -0.06(-0.91%) |
Mar 20, 2019 | 6.530 | 6.750 | 6.530 | 6.620 | 10,792 | -0.01(-0.11%) |
Mar 19, 2019 | 6.600 | 6.760 | 6.530 | 6.628 | 36,790 | +0.05(+0.72%) |
Mar 18, 2019 | 6.625 | 6.750 | 6.555 | 6.580 | 7,394 | +0.07(+1.00%) |
Mar 15, 2019 | 6.847 | 6.847 | 6.515 | 6.515 | 71,400 | -0.27(-3.98%) |
Mar 14, 2019 | 6.885 | 6.885 | 6.785 | 6.785 | 2,798 | -0.12(-1.67%) |
Mar 13, 2019 | 6.760 | 7.004 | 6.690 | 6.900 | 3,964 | +0.08(+1.10%) |
Mar 12, 2019 | 6.780 | 6.910 | 6.775 | 6.825 | 8,800 | +0.06(+0.81%) |
Mar 11, 2019 | 6.885 | 7.260 | 6.689 | 6.770 | 24,058 | -0.08(-1.17%) |
Mar 08, 2019 | 7.035 | 7.035 | 6.675 | 6.850 | 37,800 | -0.08(-1.08%) |
Mar 07, 2019 | 6.965 | 7.329 | 6.925 | 6.925 | 21,928 | -0.04(-0.65%) |
Mar 06, 2019 | 7.025 | 7.265 | 6.940 | 6.970 | 6,552 | -0.06(-0.82%) |
Mar 05, 2019 | 7.085 | 7.500 | 6.920 | 7.027 | 21,364 | +0.03(+0.39%) |
Mar 04, 2019 | 7.085 | 7.375 | 7.000 | 7.000 | 50,470 | -0.08(-1.06%) |
Mar 01, 2019 | 6.830 | 7.095 | 6.820 | 7.075 | 24,400 | +0.23(+3.28%) |
Feb 28, 2019 | 6.940 | 7.065 | 6.790 | 6.850 | 40,422 | -0.10(-1.44%) |
Feb 27, 2019 | 6.950 | 7.055 | 6.950 | 6.950 | 7,068 | -0.05(-0.71%) |
Feb 26, 2019 | 7.065 | 7.095 | 7.000 | 7.000 | 9,152 | -0.04(-0.50%) |
Feb 25, 2019 | 7.040 | 7.201 | 7.035 | 7.035 | 7,496 | -0.14(-1.95%) |
Feb 22, 2019 | 7.230 | 7.250 | 7.150 | 7.175 | 12,600 | -0.18(-2.45%) |
Feb 21, 2019 | 7.245 | 7.355 | 7.190 | 7.355 | 15,482 | +0.17(+2.29%) |
Feb 20, 2019 | 7.440 | 7.440 | 7.190 | 7.190 | 14,290 | -0.26(-3.55%) |
Feb 19, 2019 | 7.420 | 7.455 | 7.316 | 7.455 | 4,126 | +0.08(+1.02%) |
Feb 15, 2019 | 7.742 | 7.742 | 7.380 | 7.380 | 14,400 | -0.17(-2.25%) |
Feb 14, 2019 | 7.740 | 7.850 | 7.505 | 7.550 | 10,016 | -0.20(-2.58%) |
Feb 13, 2019 | 7.830 | 7.968 | 7.750 | 7.750 | 18,378 | -0.07(-0.83%) |
Feb 12, 2019 | 7.620 | 8.105 | 7.530 | 7.815 | 66,194 | +0.53(+7.20%) |
Feb 11, 2019 | 7.500 | 7.620 | 7.235 | 7.290 | 31,320 | -0.21(-2.80%) |
Feb 08, 2019 | 7.285 | 7.505 | 7.135 | 7.500 | 24,000 | +0.15(+2.04%) |
Feb 07, 2019 | 7.390 | 7.390 | 7.215 | 7.350 | 3,438 | -0.06(-0.81%) |
Feb 06, 2019 | 7.400 | 7.468 | 7.035 | 7.410 | 17,890 | +0.02(+0.20%) |
Feb 05, 2019 | 6.810 | 7.450 | 6.710 | 7.395 | 60,664 | +0.65(+9.64%) |
Feb 04, 2019 | 6.600 | 6.936 | 6.600 | 6.745 | 14,020 | +0.14(+2.12%) |
Feb 01, 2019 | 6.815 | 6.843 | 6.480 | 6.605 | 35,600 | -0.12(-1.78%) |
Jan 31, 2019 | 6.850 | 6.859 | 6.670 | 6.725 | 15,752 | -0.08(-1.10%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 27,362 | -0.04(-0.66%) |
Jan 29, 2019 | 6.970 | 6.970 | 6.787 | 6.845 | 14,030 | -0.13(-1.86%) |
Jan 28, 2019 | 6.975 | 6.975 | 6.975 | 6.975 | 774 | -0.13(-1.83%) |
Jan 25, 2019 | 7.105 | 7.105 | 7.105 | 7.105 | 400 | +0.02(+0.28%) |
Jan 24, 2019 | 7.075 | 7.160 | 7.075 | 7.085 | 4,744 | -0.06(-0.87%) |
Jan 23, 2019 | 6.810 | 7.175 | 6.810 | 7.147 | 6,264 | +0.14(+2.03%) |
Jan 22, 2019 | 7.015 | 7.143 | 7.001 | 7.005 | 5,140 | -0.07(-0.99%) |
Jan 18, 2019 | 7.110 | 7.110 | 7.030 | 7.075 | 11,000 | -0.08(-1.19%) |
Jan 17, 2019 | 6.768 | 7.385 | 6.768 | 7.160 | 23,318 | +0.17(+2.43%) |
Jan 16, 2019 | 6.980 | 6.990 | 6.950 | 6.990 | 5,454 | +0.09(+1.30%) |
Jan 15, 2019 | 6.775 | 6.995 | 6.775 | 6.900 | 12,766 | +0.08(+1.10%) |
Jan 14, 2019 | 6.855 | 7.000 | 6.825 | 6.825 | 1,084 | -0.12(-1.80%) |
Jan 11, 2019 | 6.940 | 6.950 | 6.750 | 6.950 | 29,600 | +0.07(+0.94%) |
Jan 10, 2019 | 7.115 | 7.143 | 6.875 | 6.885 | 15,470 | -0.28(-3.84%) |
Jan 09, 2019 | 6.758 | 7.290 | 6.758 | 7.160 | 23,334 | +0.11(+1.56%) |
Jan 08, 2019 | 6.780 | 7.050 | 6.780 | 7.050 | 15,210 | +0.29(+4.29%) |
Jan 07, 2019 | 6.780 | 7.430 | 6.755 | 6.760 | 24,912 | -0.04(-0.66%) |
Jan 04, 2019 | 6.995 | 7.250 | 6.805 | 6.805 | 12,400 | -0.11(-1.52%) |
Jan 03, 2019 | 6.870 | 7.150 | 6.825 | 6.910 | 20,126 | -0.23(-3.29%) |