Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.970 | 7.104 | 6.790 | 6.860 | 8,200 | -0.07(-1.01%) |
Mar 28, 2019 | 6.943 | 6.960 | 6.895 | 6.930 | 4,090 | +0.04(+0.58%) |
Mar 27, 2019 | 6.960 | 6.960 | 6.750 | 6.890 | 6,966 | +0.14(+2.07%) |
Mar 26, 2019 | 6.750 | 6.940 | 6.750 | 6.750 | 9,817 | -0.04(-0.59%) |
Mar 25, 2019 | 6.800 | 6.940 | 6.640 | 6.790 | 5,021 | -0.06(-0.88%) |
Mar 22, 2019 | 7.170 | 7.170 | 6.800 | 6.850 | 5,000 | +0.03(+0.44%) |
Mar 21, 2019 | 7.000 | 7.250 | 6.800 | 6.820 | 13,133 | -0.19(-2.71%) |
Mar 20, 2019 | 7.050 | 7.170 | 7.010 | 7.010 | 2,770 | +0.17(+2.49%) |
Mar 19, 2019 | 7.290 | 7.290 | 6.610 | 6.840 | 22,432 | -0.35(-4.87%) |
Mar 18, 2019 | 6.980 | 7.449 | 6.980 | 7.190 | 29,078 | +0.31(+4.51%) |
Mar 15, 2019 | 6.850 | 7.070 | 6.670 | 6.880 | 13,300 | +0.11(+1.62%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.770 | 6.770 | 13,054 | -0.33(-4.65%) |
Mar 13, 2019 | 7.000 | 7.200 | 6.986 | 7.100 | 22,824 | +0.18(+2.60%) |
Mar 12, 2019 | 7.130 | 7.390 | 6.824 | 6.920 | 15,636 | -0.18(-2.54%) |
Mar 11, 2019 | 6.590 | 7.100 | 6.590 | 7.100 | 15,653 | +0.53(+8.07%) |
Mar 08, 2019 | 6.620 | 6.760 | 6.450 | 6.570 | 5,200 | -0.07(-1.05%) |
Mar 07, 2019 | 6.470 | 7.010 | 6.410 | 6.640 | 17,024 | -0.11(-1.63%) |
Mar 06, 2019 | 6.760 | 7.000 | 6.464 | 6.750 | 23,805 | -0.06(-0.88%) |
Mar 05, 2019 | 6.890 | 6.920 | 6.710 | 6.810 | 10,436 | -0.14(-2.01%) |
Mar 04, 2019 | 7.067 | 7.067 | 6.650 | 6.950 | 26,271 | +0.27(+4.04%) |
Mar 01, 2019 | 6.910 | 6.920 | 6.660 | 6.680 | 5,800 | -0.08(-1.21%) |
Feb 28, 2019 | 6.970 | 6.970 | 6.653 | 6.762 | 11,694 | -0.20(-2.85%) |
Feb 27, 2019 | 6.200 | 7.000 | 6.192 | 6.960 | 18,764 | +0.60(+9.43%) |
Feb 26, 2019 | 6.580 | 6.900 | 6.200 | 6.360 | 13,346 | -0.19(-2.90%) |
Feb 25, 2019 | 6.740 | 6.826 | 6.246 | 6.550 | 16,736 | -0.09(-1.36%) |
Feb 22, 2019 | 6.120 | 6.760 | 6.010 | 6.640 | 34,600 | +0.64(+10.67%) |
Feb 21, 2019 | 5.950 | 6.000 | 5.930 | 6.000 | 1,656 | +0.00(+0.00%) |
Feb 20, 2019 | 5.920 | 6.000 | 5.900 | 6.000 | 8,887 | +0.06(+1.01%) |
Feb 19, 2019 | 5.790 | 6.000 | 5.641 | 5.940 | 9,640 | +0.17(+2.95%) |
Feb 15, 2019 | 5.762 | 5.770 | 5.595 | 5.770 | 11,000 | +0.24(+4.34%) |
Feb 14, 2019 | 5.600 | 5.778 | 5.530 | 5.530 | 13,415 | -0.06(-1.01%) |
Feb 13, 2019 | 5.810 | 5.810 | 5.550 | 5.586 | 12,543 | -0.06(-1.04%) |
Feb 12, 2019 | 5.890 | 6.000 | 5.630 | 5.645 | 14,946 | -0.10(-1.66%) |
Feb 11, 2019 | 5.710 | 6.000 | 5.610 | 5.740 | 26,377 | +0.24(+4.36%) |
Feb 08, 2019 | 6.350 | 6.350 | 5.410 | 5.500 | 64,500 | -0.98(-15.12%) |
Feb 07, 2019 | 6.480 | 6.720 | 6.430 | 6.480 | 1,357 | -0.03(-0.46%) |
Feb 06, 2019 | 6.740 | 6.740 | 6.420 | 6.510 | 2,668 | +0.23(+3.66%) |
Feb 05, 2019 | 6.259 | 6.731 | 6.201 | 6.280 | 3,441 | -0.11(-1.72%) |
Feb 04, 2019 | 6.400 | 6.880 | 6.390 | 6.390 | 17,202 | -0.02(-0.31%) |
Feb 01, 2019 | 6.410 | 6.550 | 6.410 | 6.410 | 14,400 | +0.01(+0.16%) |
Jan 31, 2019 | 6.700 | 7.050 | 6.090 | 6.400 | 30,367 | -0.25(-3.76%) |
Jan 30, 2019 | 7.020 | 7.179 | 6.570 | 6.650 | 7,140 | -0.40(-5.67%) |
Jan 29, 2019 | 7.000 | 7.159 | 6.979 | 7.050 | 46,770 | +0.15(+2.24%) |
Jan 28, 2019 | 6.812 | 7.050 | 6.750 | 6.895 | 23,476 | -0.12(-1.78%) |
Jan 25, 2019 | 7.280 | 7.380 | 6.790 | 7.020 | 32,700 | -0.08(-1.13%) |
Jan 24, 2019 | 6.220 | 7.234 | 6.177 | 7.100 | 44,586 | +0.90(+14.52%) |
Jan 23, 2019 | 6.200 | 6.240 | 5.970 | 6.200 | 25,630 | +0.80(+14.81%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.400 | 5.400 | 3,511 | -0.30(-5.28%) |
Jan 18, 2019 | 5.400 | 5.905 | 5.400 | 5.701 | 1,100 | +0.30(+5.57%) |
Jan 17, 2019 | 5.680 | 5.680 | 5.104 | 5.400 | 7,904 | -0.35(-6.09%) |
Jan 16, 2019 | 5.990 | 6.042 | 5.750 | 5.750 | 7,823 | -0.18(-3.04%) |
Jan 15, 2019 | 5.690 | 6.000 | 5.430 | 5.930 | 25,107 | +0.28(+4.96%) |
Jan 14, 2019 | 5.270 | 5.800 | 5.270 | 5.650 | 3,652 | +0.40(+7.62%) |
Jan 11, 2019 | 5.090 | 5.300 | 5.090 | 5.250 | 6,900 | +0.27(+5.42%) |
Jan 10, 2019 | 5.100 | 5.100 | 4.935 | 4.980 | 3,906 | +0.20(+4.18%) |
Jan 09, 2019 | 4.940 | 4.950 | 4.780 | 4.780 | 3,235 | -0.11(-2.25%) |
Jan 08, 2019 | 4.940 | 4.940 | 4.740 | 4.890 | 5,734 | +0.07(+1.45%) |
Jan 07, 2019 | 4.840 | 4.960 | 4.820 | 4.820 | 13,436 | +0.15(+3.21%) |
Jan 04, 2019 | 4.425 | 4.670 | 4.331 | 4.670 | 11,700 | +0.27(+6.14%) |
Jan 03, 2019 | 4.090 | 4.500 | 4.090 | 4.400 | 4,840 | +0.31(+7.58%) |