Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.089 | 6.089 | 5.880 | 5.916 | 800 | -0.18(-3.02%) |
Mar 28, 2019 | 6.250 | 6.250 | 5.601 | 6.100 | 7,911 | -0.39(-5.97%) |
Mar 27, 2019 | 6.300 | 6.487 | 6.080 | 6.487 | 832 | -0.11(-1.70%) |
Mar 26, 2019 | 6.770 | 6.770 | 6.600 | 6.600 | 300 | -0.35(-5.04%) |
Mar 25, 2019 | 6.950 | 6.950 | 6.950 | 3 | +0.00(+0.00%) | |
Mar 22, 2019 | 6.950 | 6.950 | 6.950 | 55 | +0.00(+0.00%) | |
Mar 21, 2019 | 6.950 | 6.950 | 6.950 | 15 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.934 | 7.186 | 6.900 | 6.950 | 704 | -0.33(-4.53%) |
Mar 19, 2019 | 6.760 | 7.346 | 6.750 | 7.280 | 2,354 | +0.49(+7.17%) |
Mar 18, 2019 | 6.410 | 7.057 | 6.410 | 6.793 | 8,687 | -0.28(-3.92%) |
Mar 15, 2019 | 7.060 | 7.070 | 7.060 | 7.070 | 400 | -0.00(-0.02%) |
Mar 14, 2019 | 6.880 | 7.071 | 6.660 | 7.071 | 2,276 | +0.10(+1.45%) |
Mar 13, 2019 | 6.338 | 6.970 | 6.338 | 6.970 | 1,379 | +0.27(+4.03%) |
Mar 12, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 380 | -0.45(-6.29%) |
Mar 08, 2019 | 7.150 | 7.150 | 7.150 | 0 | -0.18(-2.46%) | |
Mar 07, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 190 | +0.35(+5.01%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.490 | 6.980 | 4,305 | +0.23(+3.39%) |
Mar 05, 2019 | 7.400 | 7.400 | 6.751 | 6.751 | 6,338 | -0.86(-11.27%) |
Mar 04, 2019 | 7.609 | 7.609 | 7.609 | 7.609 | 103 | +0.37(+5.10%) |
Mar 01, 2019 | 7.560 | 7.560 | 7.100 | 7.240 | 1,400 | -0.33(-4.36%) |
Feb 28, 2019 | 7.568 | 7.568 | 7.570 | 230 | +0.00(+0.03%) | |
Feb 27, 2019 | 7.880 | 7.880 | 7.080 | 7.568 | 2,862 | -0.32(-4.11%) |
Feb 26, 2019 | 7.712 | 7.900 | 7.712 | 7.892 | 2,303 | -0.19(-2.39%) |
Feb 25, 2019 | 8.085 | 8.085 | 8.085 | 60 | +0.00(+0.00%) | |
Feb 22, 2019 | 7.623 | 8.085 | 7.600 | 8.085 | 2,200 | -0.01(-0.19%) |
Feb 21, 2019 | 8.450 | 8.450 | 8.100 | 8.100 | 1,614 | +0.18(+2.31%) |
Feb 20, 2019 | 7.918 | 7.918 | 7.918 | 7.918 | 316 | -0.06(-0.74%) |
Feb 19, 2019 | 7.500 | 8.015 | 7.500 | 7.977 | 1,005 | +0.02(+0.21%) |
Feb 15, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | -0.24(-2.93%) |
Feb 14, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 465 | -0.05(-0.61%) |
Feb 12, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.59(+7.77%) | |
Feb 11, 2019 | 7.410 | 7.670 | 7.410 | 7.655 | 2,168 | -0.01(-0.19%) |
Feb 08, 2019 | 7.670 | 7.670 | 7.670 | 14 | +0.00(+0.00%) | |
Feb 07, 2019 | 7.200 | 7.670 | 7.200 | 7.670 | 2,773 | +0.56(+7.88%) |
Feb 06, 2019 | 7.077 | 7.110 | 7.077 | 7.110 | 1,243 | -0.04(-0.56%) |
Feb 05, 2019 | 7.150 | 7.150 | 7.150 | 20 | +0.00(+0.00%) | |
Feb 04, 2019 | 7.150 | 7.150 | 7.150 | 59 | +0.00(+0.00%) | |
Feb 01, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.43(+6.46%) |
Jan 31, 2019 | 7.116 | 7.116 | 6.532 | 6.716 | 1,548 | -0.53(-7.37%) |
Jan 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,003 | +0.17(+2.42%) |
Jan 29, 2019 | 6.840 | 7.079 | 6.840 | 7.079 | 446 | +0.25(+3.64%) |
Jan 28, 2019 | 6.700 | 6.830 | 6.700 | 6.830 | 1,942 | -0.06(-0.87%) |
Jan 25, 2019 | 6.670 | 6.890 | 6.670 | 6.890 | 200 | +0.41(+6.29%) |
Jan 24, 2019 | 7.000 | 7.000 | 6.350 | 6.482 | 3,162 | -0.90(-12.16%) |
Jan 23, 2019 | 6.850 | 7.380 | 6.850 | 7.380 | 407 | +0.31(+4.38%) |
Jan 22, 2019 | 7.146 | 7.180 | 6.660 | 7.070 | 8,366 | -0.34(-4.58%) |
Jan 18, 2019 | 7.300 | 7.660 | 7.010 | 7.410 | 3,400 | +0.19(+2.67%) |
Jan 17, 2019 | 7.605 | 7.605 | 6.824 | 7.217 | 2,934 | -0.13(-1.81%) |
Jan 16, 2019 | 7.035 | 7.676 | 7.035 | 7.350 | 2,223 | -0.18(-2.42%) |
Jan 15, 2019 | 7.514 | 7.677 | 7.171 | 7.532 | 844 | -0.19(-2.43%) |
Jan 14, 2019 | 7.720 | 7.720 | 7.720 | 2 | +0.00(+0.00%) | |
Jan 11, 2019 | 8.000 | 8.460 | 7.680 | 7.720 | 3,900 | -0.25(-3.09%) |
Jan 10, 2019 | 7.457 | 7.966 | 7.457 | 7.966 | 230 | +0.98(+14.10%) |
Jan 09, 2019 | 6.801 | 7.138 | 6.400 | 6.981 | 1,100 | -0.08(-1.11%) |
Jan 08, 2019 | 7.050 | 7.060 | 7.050 | 7.060 | 2,033 | +0.01(+0.14%) |
Jan 07, 2019 | 7.150 | 7.364 | 7.050 | 7.050 | 3,199 | -0.60(-7.84%) |
Jan 04, 2019 | 6.770 | 7.650 | 6.770 | 7.650 | 1,500 | +1.23(+19.20%) |
Jan 03, 2019 | 5.800 | 6.430 | 5.800 | 6.418 | 3,481 | +0.61(+10.55%) |