Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.280 | 7.480 | 7.280 | 7.373 | 19,800 | -0.30(-3.97%) |
Mar 28, 2019 | 7.870 | 7.910 | 7.678 | 7.678 | 90,524 | +0.01(+0.10%) |
Mar 27, 2019 | 7.400 | 7.880 | 7.397 | 7.670 | 29,477 | +0.23(+3.09%) |
Mar 26, 2019 | 7.380 | 7.530 | 7.320 | 7.440 | 30,148 | -0.42(-5.34%) |
Mar 25, 2019 | 7.940 | 8.120 | 7.770 | 7.860 | 43,015 | -0.03(-0.38%) |
Mar 22, 2019 | 7.760 | 8.070 | 7.760 | 7.890 | 24,800 | +0.35(+4.62%) |
Mar 21, 2019 | 7.420 | 7.570 | 7.360 | 7.542 | 16,036 | +0.09(+1.23%) |
Mar 20, 2019 | 7.720 | 7.720 | 7.410 | 7.450 | 17,650 | -0.38(-4.91%) |
Mar 19, 2019 | 7.600 | 7.835 | 7.590 | 7.835 | 10,433 | +0.04(+0.58%) |
Mar 18, 2019 | 7.920 | 7.940 | 7.700 | 7.790 | 33,001 | -0.19(-2.34%) |
Mar 15, 2019 | 8.184 | 8.184 | 7.940 | 7.976 | 24,100 | +0.02(+0.28%) |
Mar 14, 2019 | 7.970 | 8.110 | 7.890 | 7.954 | 28,934 | -0.06(-0.70%) |
Mar 13, 2019 | 8.230 | 8.280 | 7.970 | 8.010 | 70,379 | -0.66(-7.61%) |
Mar 12, 2019 | 8.520 | 8.670 | 8.400 | 8.670 | 16,963 | -0.04(-0.46%) |
Mar 11, 2019 | 8.724 | 8.860 | 8.668 | 8.710 | 32,431 | -0.31(-3.48%) |
Mar 08, 2019 | 9.510 | 9.700 | 9.000 | 9.024 | 20,600 | +0.18(+2.08%) |
Mar 07, 2019 | 8.770 | 8.840 | 8.750 | 8.840 | 6,734 | -0.12(-1.37%) |
Mar 06, 2019 | 9.120 | 9.300 | 8.950 | 8.963 | 18,348 | +0.14(+1.60%) |
Mar 05, 2019 | 8.650 | 8.821 | 8.650 | 8.821 | 8,433 | -0.02(-0.23%) |
Mar 04, 2019 | 8.670 | 9.000 | 8.650 | 8.842 | 9,824 | -0.33(-3.58%) |
Mar 01, 2019 | 8.460 | 9.240 | 8.410 | 9.170 | 55,200 | +0.61(+7.13%) |
Feb 28, 2019 | 8.680 | 8.680 | 8.480 | 8.560 | 8,378 | -0.08(-0.95%) |
Feb 27, 2019 | 8.810 | 8.950 | 8.460 | 8.643 | 55,661 | -0.65(-7.01%) |
Feb 26, 2019 | 9.390 | 9.470 | 9.189 | 9.294 | 10,424 | -0.12(-1.23%) |
Feb 25, 2019 | 9.070 | 9.500 | 9.010 | 9.410 | 37,486 | +0.79(+9.16%) |
Feb 22, 2019 | 8.460 | 8.620 | 8.360 | 8.620 | 18,400 | -0.14(-1.55%) |
Feb 21, 2019 | 8.630 | 8.800 | 8.630 | 8.756 | 27,686 | +0.12(+1.34%) |
Feb 20, 2019 | 9.100 | 9.110 | 8.479 | 8.639 | 78,401 | -0.31(-3.47%) |
Feb 19, 2019 | 9.220 | 9.290 | 8.940 | 8.950 | 311,929 | -0.14(-1.53%) |
Feb 15, 2019 | 9.321 | 9.390 | 9.065 | 9.089 | 19,900 | -0.62(-6.40%) |
Feb 14, 2019 | 10.25 | 10.42 | 9.710 | 9.710 | 143,405 | -0.31(-3.09%) |
Feb 13, 2019 | 10.09 | 10.10 | 9.710 | 10.02 | 161,150 | -0.52(-4.93%) |
Feb 12, 2019 | 10.10 | 10.58 | 10.07 | 10.54 | 39,566 | -0.47(-4.24%) |
Feb 11, 2019 | 11.46 | 11.66 | 11.00 | 11.01 | 24,045 | +0.18(+1.63%) |
Feb 08, 2019 | 10.78 | 10.94 | 10.63 | 10.83 | 70,000 | -0.02(-0.20%) |
Feb 07, 2019 | 10.29 | 11.17 | 10.29 | 10.85 | 6,869 | +0.74(+7.30%) |
Feb 06, 2019 | 10.55 | 10.63 | 9.980 | 10.11 | 34,990 | -0.17(-1.61%) |
Feb 05, 2019 | 10.30 | 10.35 | 9.870 | 10.28 | 15,344 | +0.57(+5.84%) |
Feb 04, 2019 | 9.980 | 10.44 | 9.690 | 9.713 | 22,721 | +0.31(+3.33%) |
Feb 01, 2019 | 10.10 | 10.10 | 9.220 | 9.400 | 28,900 | -0.75(-7.36%) |
Jan 31, 2019 | 9.750 | 10.34 | 9.440 | 10.15 | 23,967 | +0.14(+1.36%) |
Jan 30, 2019 | 10.13 | 10.26 | 9.670 | 10.01 | 69,767 | -0.67(-6.27%) |
Jan 29, 2019 | 10.83 | 10.83 | 10.33 | 10.68 | 42,187 | -0.68(-5.96%) |
Jan 28, 2019 | 11.39 | 11.75 | 11.33 | 11.36 | 30,392 | +0.81(+7.64%) |
Jan 25, 2019 | 10.63 | 10.77 | 10.39 | 10.55 | 6,000 | -0.22(-2.08%) |
Jan 24, 2019 | 11.06 | 11.15 | 10.62 | 10.77 | 37,556 | -0.36(-3.20%) |
Jan 23, 2019 | 10.90 | 11.53 | 10.84 | 11.13 | 39,625 | +0.22(+2.04%) |
Jan 22, 2019 | 10.99 | 11.41 | 10.85 | 10.91 | 24,473 | +0.54(+5.18%) |
Jan 18, 2019 | 11.03 | 11.10 | 10.26 | 10.37 | 33,400 | -0.95(-8.39%) |
Jan 17, 2019 | 11.66 | 11.91 | 11.11 | 11.32 | 16,888 | +0.12(+1.06%) |
Jan 16, 2019 | 11.50 | 11.88 | 11.20 | 11.20 | 13,800 | -0.19(-1.64%) |
Jan 15, 2019 | 11.85 | 11.85 | 11.26 | 11.39 | 22,594 | -1.10(-8.82%) |
Jan 14, 2019 | 12.22 | 12.63 | 11.71 | 12.49 | 36,076 | +0.72(+6.12%) |
Jan 11, 2019 | 11.58 | 12.01 | 11.41 | 11.77 | 34,200 | +0.55(+4.91%) |
Jan 10, 2019 | 11.84 | 11.85 | 11.11 | 11.22 | 18,057 | -0.18(-1.55%) |
Jan 09, 2019 | 12.32 | 12.70 | 11.20 | 11.40 | 183,451 | -2.08(-15.42%) |
Jan 08, 2019 | 13.62 | 14.08 | 13.19 | 13.47 | 20,663 | -0.93(-6.43%) |
Jan 07, 2019 | 14.42 | 14.56 | 13.37 | 14.40 | 49,232 | -0.40(-2.71%) |
Jan 04, 2019 | 14.84 | 15.22 | 13.88 | 14.80 | 24,900 | -1.14(-7.14%) |
Jan 03, 2019 | 15.66 | 17.25 | 15.66 | 15.94 | 41,573 | -0.49(-2.96%) |