Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.400 | 7.490 | 7.170 | 7.400 | 209,402 | +0.00(+0.00%) |
Feb 27, 2019 | 7.190 | 7.420 | 7.150 | 7.400 | 153,016 | +0.17(+2.35%) |
Feb 26, 2019 | 7.370 | 7.410 | 7.170 | 7.230 | 471,129 | -0.15(-2.03%) |
Feb 25, 2019 | 7.400 | 7.450 | 7.290 | 7.380 | 213,350 | +0.05(+0.68%) |
Feb 22, 2019 | 7.260 | 7.370 | 7.260 | 7.330 | 132,200 | +0.07(+0.96%) |
Feb 21, 2019 | 7.360 | 7.360 | 7.130 | 7.260 | 218,852 | -0.12(-1.63%) |
Feb 20, 2019 | 7.170 | 7.400 | 7.164 | 7.380 | 253,742 | +0.18(+2.50%) |
Feb 19, 2019 | 7.130 | 7.290 | 7.090 | 7.200 | 333,720 | +0.01(+0.14%) |
Feb 15, 2019 | 7.130 | 7.310 | 7.130 | 7.190 | 250,900 | +0.10(+1.41%) |
Feb 14, 2019 | 6.420 | 7.110 | 6.380 | 7.090 | 434,896 | +0.64(+9.92%) |
Feb 13, 2019 | 6.620 | 6.700 | 6.350 | 6.450 | 468,352 | -0.13(-1.98%) |
Feb 12, 2019 | 6.830 | 7.050 | 6.540 | 6.580 | 545,424 | -0.19(-2.81%) |
Feb 11, 2019 | 7.050 | 7.090 | 6.730 | 6.770 | 638,835 | -0.25(-3.56%) |
Feb 08, 2019 | 6.920 | 7.030 | 6.820 | 7.020 | 181,100 | +0.07(+1.01%) |
Feb 07, 2019 | 6.970 | 7.020 | 6.800 | 6.950 | 201,577 | -0.06(-0.86%) |
Feb 06, 2019 | 7.120 | 7.120 | 6.970 | 7.010 | 193,464 | -0.14(-1.96%) |
Feb 05, 2019 | 7.240 | 7.270 | 7.050 | 7.150 | 261,119 | -0.06(-0.83%) |
Feb 04, 2019 | 7.140 | 7.220 | 7.090 | 7.210 | 151,902 | +0.08(+1.12%) |
Feb 01, 2019 | 7.180 | 7.200 | 7.040 | 7.130 | 195,700 | -0.05(-0.70%) |
Jan 31, 2019 | 7.020 | 7.230 | 6.978 | 7.180 | 343,607 | +0.16(+2.28%) |
Jan 30, 2019 | 6.970 | 7.060 | 6.900 | 7.020 | 340,307 | +0.13(+1.89%) |
Jan 29, 2019 | 6.700 | 6.910 | 6.590 | 6.890 | 332,025 | +0.23(+3.45%) |
Jan 28, 2019 | 6.590 | 6.680 | 6.490 | 6.660 | 211,026 | -0.02(-0.30%) |
Jan 25, 2019 | 6.620 | 6.770 | 6.590 | 6.680 | 351,200 | +0.10(+1.52%) |
Jan 24, 2019 | 6.510 | 6.730 | 6.450 | 6.580 | 256,281 | +0.11(+1.70%) |
Jan 23, 2019 | 6.700 | 6.820 | 6.350 | 6.470 | 373,563 | -0.19(-2.85%) |
Jan 22, 2019 | 6.810 | 6.852 | 6.590 | 6.660 | 396,111 | -0.19(-2.77%) |
Jan 18, 2019 | 6.650 | 7.000 | 6.650 | 6.850 | 369,800 | +0.19(+2.85%) |
Jan 17, 2019 | 6.300 | 6.680 | 6.300 | 6.660 | 386,184 | +0.34(+5.38%) |
Jan 16, 2019 | 6.530 | 6.610 | 6.317 | 6.320 | 288,891 | -0.20(-3.07%) |
Jan 15, 2019 | 6.720 | 6.770 | 6.440 | 6.520 | 347,257 | -0.19(-2.83%) |
Jan 14, 2019 | 6.800 | 6.940 | 6.690 | 6.710 | 157,946 | -0.15(-2.19%) |
Jan 11, 2019 | 6.890 | 6.940 | 6.720 | 6.860 | 358,000 | -0.10(-1.44%) |
Jan 10, 2019 | 6.970 | 7.146 | 6.800 | 6.960 | 506,706 | +0.01(+0.14%) |
Jan 09, 2019 | 7.210 | 7.280 | 6.930 | 6.950 | 357,225 | -0.24(-3.34%) |
Jan 08, 2019 | 6.930 | 7.240 | 6.860 | 7.190 | 448,157 | +0.36(+5.27%) |
Jan 07, 2019 | 6.820 | 6.990 | 6.720 | 6.830 | 480,404 | +0.01(+0.15%) |
Jan 04, 2019 | 6.770 | 6.950 | 6.520 | 6.820 | 580,500 | +0.16(+2.40%) |
Jan 03, 2019 | 6.990 | 7.025 | 6.630 | 6.660 | 417,630 | -0.36(-5.13%) |
Jan 02, 2019 | 6.720 | 7.230 | 6.120 | 7.020 | 838,729 | +0.33(+4.93%) |
Dec 31, 2018 | 6.890 | 6.930 | 6.170 | 6.690 | 384,200 | -0.14(-2.05%) |
Dec 28, 2018 | 6.770 | 7.000 | 6.440 | 6.830 | 406,900 | +0.07(+1.04%) |
Dec 27, 2018 | 6.720 | 6.860 | 6.430 | 6.760 | 407,500 | -0.07(-1.02%) |
Dec 26, 2018 | 6.460 | 6.930 | 6.380 | 6.830 | 684,301 | +0.40(+6.22%) |
Dec 24, 2018 | 6.500 | 6.630 | 6.400 | 6.430 | 232,600 | -0.20(-3.02%) |
Dec 21, 2018 | 7.350 | 7.410 | 6.550 | 6.630 | 1,960,200 | -0.72(-9.80%) |
Dec 20, 2018 | 7.730 | 7.860 | 7.270 | 7.350 | 684,605 | -0.38(-4.92%) |
Dec 19, 2018 | 8.140 | 8.140 | 7.630 | 7.730 | 387,001 | -0.41(-5.04%) |
Dec 18, 2018 | 8.060 | 8.230 | 7.920 | 8.140 | 318,559 | +0.18(+2.26%) |
Dec 17, 2018 | 8.170 | 8.320 | 7.830 | 7.960 | 590,575 | -0.24(-2.93%) |
Dec 14, 2018 | 8.960 | 8.960 | 8.165 | 8.200 | 387,000 | -0.83(-9.19%) |
Dec 13, 2018 | 9.330 | 9.340 | 9.020 | 9.030 | 446,988 | -0.25(-2.69%) |
Dec 12, 2018 | 9.210 | 9.370 | 9.010 | 9.280 | 459,679 | +0.19(+2.09%) |
Dec 11, 2018 | 9.550 | 9.557 | 9.050 | 9.090 | 225,079 | -0.31(-3.30%) |
Dec 10, 2018 | 9.400 | 9.700 | 9.370 | 9.400 | 289,031 | -0.15(-1.57%) |
Dec 07, 2018 | 9.690 | 10.06 | 9.530 | 9.550 | 539,900 | -0.09(-0.93%) |
Dec 06, 2018 | 9.560 | 9.680 | 9.250 | 9.640 | 426,394 | +0.01(+0.10%) |
Dec 04, 2018 | 9.850 | 9.880 | 9.600 | 9.630 | 546,000 | -0.28(-2.83%) |