Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.500 | 7.620 | 7.260 | 7.500 | 3,600 | +0.30(+4.17%) |
Mar 28, 2019 | 7.110 | 7.200 | 6.990 | 7.200 | 2,005 | +0.02(+0.34%) |
Mar 27, 2019 | 7.080 | 7.176 | 7.080 | 7.176 | 633 | +0.34(+4.91%) |
Mar 26, 2019 | 6.986 | 6.986 | 6.840 | 6.840 | 1,473 | +0.00(+0.00%) |
Mar 25, 2019 | 7.050 | 7.050 | 6.810 | 6.840 | 2,021 | -0.06(-0.87%) |
Mar 22, 2019 | 7.075 | 7.075 | 6.810 | 6.900 | 4,800 | -0.04(-0.65%) |
Mar 21, 2019 | 7.320 | 7.320 | 6.900 | 6.945 | 5,359 | -0.04(-0.64%) |
Mar 20, 2019 | 7.385 | 7.385 | 6.990 | 6.990 | 3,198 | -0.32(-4.33%) |
Mar 19, 2019 | 7.364 | 7.594 | 7.191 | 7.306 | 6,968 | -0.03(-0.39%) |
Mar 18, 2019 | 7.537 | 7.696 | 7.335 | 7.335 | 9,003 | -0.17(-2.21%) |
Mar 15, 2019 | 7.479 | 7.767 | 7.479 | 7.501 | 1,772 | +0.02(+0.29%) |
Mar 14, 2019 | 7.758 | 7.758 | 7.479 | 7.479 | 3,704 | -0.32(-4.06%) |
Mar 13, 2019 | 8.342 | 8.342 | 7.565 | 7.795 | 11,438 | +0.46(+6.27%) |
Mar 12, 2019 | 7.134 | 7.393 | 7.105 | 7.335 | 3,163 | +0.28(+3.99%) |
Mar 11, 2019 | 7.594 | 7.594 | 6.932 | 7.054 | 3,994 | -0.20(-2.69%) |
Mar 08, 2019 | 7.249 | 7.306 | 7.105 | 7.249 | 2,433 | +0.14(+2.02%) |
Mar 07, 2019 | 7.421 | 7.421 | 7.105 | 7.105 | 1,460 | -0.32(-4.26%) |
Mar 06, 2019 | 7.220 | 7.421 | 7.076 | 7.421 | 1,244 | +0.43(+6.17%) |
Mar 05, 2019 | 6.731 | 7.206 | 6.731 | 6.990 | 1,794 | +0.14(+2.10%) |
Mar 04, 2019 | 6.530 | 6.846 | 6.530 | 6.846 | 238 | +0.32(+4.85%) |
Mar 01, 2019 | 6.674 | 6.674 | 6.386 | 6.530 | 1,216 | +0.00(+0.00%) |
Feb 28, 2019 | 6.645 | 6.689 | 6.530 | 6.530 | 4,710 | -0.12(-1.73%) |
Feb 27, 2019 | 6.645 | 6.760 | 6.328 | 6.645 | 2,817 | -0.17(-2.53%) |
Feb 26, 2019 | 7.623 | 7.623 | 6.415 | 6.817 | 10,455 | +0.23(+3.49%) |
Feb 25, 2019 | 6.622 | 6.622 | 6.472 | 6.587 | 698 | +0.00(+0.00%) |
Feb 22, 2019 | 6.559 | 6.616 | 6.559 | 6.587 | 2,850 | -0.03(-0.43%) |
Feb 21, 2019 | 6.616 | 6.616 | 6.616 | 6.616 | 768 | -0.09(-1.29%) |
Feb 20, 2019 | 6.616 | 7.019 | 6.616 | 6.702 | 1,738 | +0.09(+1.30%) |
Feb 19, 2019 | 7.071 | 7.071 | 6.616 | 6.616 | 4,953 | -0.06(-0.86%) |
Feb 15, 2019 | 6.846 | 6.961 | 6.674 | 6.674 | 7,926 | -0.20(-2.93%) |
Feb 14, 2019 | 6.961 | 7.009 | 6.817 | 6.875 | 2,993 | -0.07(-0.99%) |
Feb 13, 2019 | 6.832 | 6.966 | 6.832 | 6.943 | 1,651 | +0.18(+2.71%) |
Feb 12, 2019 | 6.932 | 6.961 | 6.760 | 6.760 | 2,652 | -0.03(-0.42%) |
Feb 11, 2019 | 6.875 | 6.904 | 6.789 | 6.789 | 1,958 | +0.03(+0.43%) |
Feb 08, 2019 | 6.846 | 6.846 | 6.242 | 6.760 | 7,578 | +0.37(+5.86%) |
Feb 07, 2019 | 6.501 | 6.645 | 6.386 | 6.386 | 2,064 | -0.19(-2.89%) |
Feb 06, 2019 | 6.817 | 6.961 | 6.530 | 6.576 | 2,103 | -0.10(-1.46%) |
Feb 05, 2019 | 7.191 | 7.191 | 6.386 | 6.674 | 794 | -0.03(-0.43%) |
Feb 04, 2019 | 7.795 | 7.795 | 6.702 | 6.702 | 2,121 | -0.35(-4.90%) |
Feb 01, 2019 | 6.674 | 7.048 | 6.515 | 7.048 | 5,214 | +0.32(+4.70%) |
Jan 31, 2019 | 6.587 | 6.731 | 6.386 | 6.731 | 3,988 | +0.17(+2.63%) |
Jan 30, 2019 | 6.328 | 6.573 | 6.185 | 6.559 | 3,701 | +0.16(+2.47%) |
Jan 29, 2019 | 6.418 | 6.443 | 6.314 | 6.400 | 4,345 | -0.22(-3.26%) |
Jan 28, 2019 | 6.472 | 6.616 | 6.472 | 6.616 | 443 | +0.06(+0.88%) |
Jan 25, 2019 | 6.559 | 6.559 | 6.386 | 6.559 | 3,893 | -0.00(-0.06%) |
Jan 24, 2019 | 6.674 | 6.674 | 6.530 | 6.563 | 3,563 | +0.03(+0.50%) |
Jan 23, 2019 | 6.674 | 6.674 | 6.530 | 6.530 | 1,737 | +0.03(+0.44%) |
Jan 22, 2019 | 6.559 | 6.657 | 6.242 | 6.501 | 1,720 | +0.12(+1.80%) |
Jan 18, 2019 | 6.559 | 6.616 | 6.185 | 6.386 | 3,997 | -0.09(-1.33%) |
Jan 17, 2019 | 6.472 | 6.645 | 6.472 | 6.472 | 4,351 | -0.03(-0.44%) |
Jan 16, 2019 | 6.530 | 6.616 | 6.501 | 6.501 | 2,817 | -0.14(-2.16%) |
Jan 15, 2019 | 6.645 | 6.645 | 6.645 | 6.645 | 104 | +0.14(+2.21%) |
Jan 14, 2019 | 6.584 | 6.596 | 6.501 | 6.501 | 1,794 | -0.10(-1.53%) |
Jan 11, 2019 | 6.616 | 6.616 | 6.602 | 6.602 | 521 | -0.13(-1.92%) |
Jan 09, 2019 | 6.731 | 6.731 | 6.731 | 0 | +0.00(+0.06%) | |
Jan 08, 2019 | 6.185 | 6.727 | 6.185 | 6.727 | 1,199 | +0.23(+3.47%) |
Jan 07, 2019 | 6.645 | 6.645 | 6.501 | 6.501 | 2,155 | -0.14(-2.16%) |
Jan 04, 2019 | 6.731 | 6.731 | 6.645 | 6.645 | 556 | +0.00(+0.00%) |