Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.590 | 7.700 | 7.327 | 7.680 | 130,605 | +0.13(+1.72%) |
Feb 27, 2019 | 7.620 | 7.800 | 7.500 | 7.550 | 133,519 | -0.11(-1.44%) |
Feb 26, 2019 | 7.720 | 7.955 | 7.630 | 7.660 | 103,650 | -0.06(-0.78%) |
Feb 25, 2019 | 7.910 | 8.000 | 7.515 | 7.720 | 118,482 | -0.16(-2.03%) |
Feb 22, 2019 | 7.400 | 7.900 | 7.400 | 7.880 | 105,300 | +0.42(+5.63%) |
Feb 21, 2019 | 7.670 | 7.760 | 7.325 | 7.460 | 83,450 | -0.20(-2.61%) |
Feb 20, 2019 | 8.230 | 8.440 | 7.640 | 7.660 | 145,819 | -0.58(-7.04%) |
Feb 19, 2019 | 7.940 | 8.250 | 7.770 | 8.240 | 146,048 | +0.32(+4.04%) |
Feb 15, 2019 | 7.550 | 8.020 | 7.550 | 7.920 | 143,800 | +0.35(+4.62%) |
Feb 14, 2019 | 7.790 | 8.000 | 7.470 | 7.570 | 113,743 | -0.16(-2.07%) |
Feb 13, 2019 | 7.490 | 7.790 | 7.400 | 7.730 | 123,719 | +0.25(+3.34%) |
Feb 12, 2019 | 7.870 | 7.950 | 7.450 | 7.480 | 118,108 | -0.30(-3.86%) |
Feb 11, 2019 | 7.700 | 7.910 | 7.510 | 7.780 | 156,846 | +0.18(+2.37%) |
Feb 08, 2019 | 7.450 | 7.730 | 7.440 | 7.600 | 138,900 | +0.12(+1.60%) |
Feb 07, 2019 | 7.730 | 7.950 | 7.450 | 7.480 | 152,328 | -0.33(-4.23%) |
Feb 06, 2019 | 7.990 | 8.150 | 7.710 | 7.810 | 115,911 | -0.16(-2.01%) |
Feb 05, 2019 | 8.000 | 8.310 | 7.840 | 7.970 | 151,359 | -0.02(-0.25%) |
Feb 04, 2019 | 7.700 | 8.090 | 7.620 | 7.990 | 233,589 | +0.30(+3.90%) |
Feb 01, 2019 | 7.680 | 7.860 | 7.560 | 7.690 | 267,400 | +0.01(+0.13%) |
Jan 31, 2019 | 7.320 | 7.780 | 7.320 | 7.680 | 239,245 | +0.03(+0.39%) |
Jan 30, 2019 | 7.590 | 7.890 | 7.500 | 7.650 | 180,695 | +0.07(+0.92%) |
Jan 29, 2019 | 7.780 | 7.970 | 7.495 | 7.580 | 107,737 | -0.23(-2.94%) |
Jan 28, 2019 | 7.870 | 7.958 | 7.330 | 7.810 | 110,026 | -0.17(-2.13%) |
Jan 25, 2019 | 7.300 | 8.000 | 7.280 | 7.980 | 306,200 | +0.82(+11.45%) |
Jan 24, 2019 | 7.640 | 7.850 | 6.960 | 7.160 | 172,920 | -0.36(-4.79%) |
Jan 23, 2019 | 7.230 | 7.910 | 7.000 | 7.520 | 159,365 | -0.26(-3.34%) |
Jan 22, 2019 | 8.230 | 8.230 | 7.740 | 7.780 | 283,015 | -0.45(-5.47%) |
Jan 18, 2019 | 8.150 | 8.350 | 8.100 | 8.230 | 105,500 | +0.13(+1.60%) |
Jan 17, 2019 | 8.010 | 8.250 | 8.010 | 8.100 | 89,637 | +0.09(+1.12%) |
Jan 16, 2019 | 8.040 | 8.400 | 7.773 | 8.010 | 188,887 | +0.05(+0.63%) |
Jan 15, 2019 | 7.540 | 8.040 | 7.410 | 7.960 | 158,306 | +0.42(+5.57%) |
Jan 14, 2019 | 8.000 | 8.010 | 7.500 | 7.540 | 153,447 | -0.46(-5.75%) |
Jan 11, 2019 | 7.960 | 8.300 | 7.750 | 8.000 | 204,900 | -0.06(-0.74%) |
Jan 10, 2019 | 8.230 | 8.412 | 7.560 | 8.060 | 212,336 | -0.23(-2.77%) |
Jan 09, 2019 | 7.990 | 8.440 | 7.650 | 8.290 | 224,161 | +0.39(+4.94%) |
Jan 08, 2019 | 8.840 | 8.950 | 7.890 | 7.900 | 279,574 | -0.89(-10.13%) |
Jan 07, 2019 | 9.140 | 9.200 | 8.320 | 8.790 | 347,243 | -0.03(-0.34%) |
Jan 04, 2019 | 8.620 | 8.990 | 8.540 | 8.820 | 246,100 | +0.36(+4.26%) |
Jan 03, 2019 | 8.450 | 8.970 | 8.390 | 8.460 | 282,444 | -0.28(-3.20%) |
Jan 02, 2019 | 7.360 | 8.790 | 7.220 | 8.740 | 194,952 | +1.16(+15.30%) |
Dec 31, 2018 | 8.110 | 8.300 | 7.280 | 7.580 | 428,200 | -0.53(-6.54%) |
Dec 28, 2018 | 8.320 | 8.550 | 7.910 | 8.110 | 296,000 | -0.20(-2.41%) |
Dec 27, 2018 | 8.070 | 8.370 | 7.780 | 8.310 | 379,295 | +0.02(+0.24%) |
Dec 26, 2018 | 8.110 | 8.940 | 7.480 | 8.290 | 491,688 | +0.45(+5.74%) |
Dec 24, 2018 | 6.910 | 8.140 | 6.880 | 7.840 | 478,800 | +1.04(+15.29%) |
Dec 21, 2018 | 6.200 | 7.410 | 6.040 | 6.800 | 1,356,500 | +1.07(+18.67%) |
Dec 20, 2018 | 6.200 | 6.730 | 5.620 | 5.730 | 1,181,910 | -0.34(-5.60%) |
Dec 19, 2018 | 7.160 | 7.180 | 5.930 | 6.070 | 1,336,935 | -0.81(-11.77%) |
Dec 18, 2018 | 9.060 | 9.460 | 6.450 | 6.880 | 1,613,053 | -2.13(-23.64%) |
Dec 17, 2018 | 14.63 | 14.63 | 8.910 | 9.010 | 2,219,879 | -5.80(-39.16%) |
Dec 14, 2018 | 14.72 | 15.31 | 14.54 | 14.81 | 154,500 | -0.08(-0.54%) |
Dec 13, 2018 | 15.75 | 15.75 | 14.86 | 14.89 | 157,683 | -0.83(-5.28%) |
Dec 12, 2018 | 15.64 | 16.22 | 15.13 | 15.72 | 201,974 | +0.25(+1.62%) |
Dec 11, 2018 | 15.54 | 16.03 | 15.10 | 15.47 | 246,913 | +0.03(+0.19%) |
Dec 10, 2018 | 14.50 | 15.54 | 14.39 | 15.44 | 240,771 | +0.96(+6.63%) |
Dec 07, 2018 | 14.34 | 14.70 | 14.24 | 14.48 | 151,200 | +0.06(+0.42%) |
Dec 06, 2018 | 14.40 | 14.86 | 14.35 | 14.42 | 212,277 | -0.29(-1.97%) |
Dec 04, 2018 | 15.10 | 15.41 | 14.55 | 14.71 | 160,200 | -0.37(-2.45%) |