Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.078 | 8.750 | 7.800 | 8.400 | 27,196 | +0.30(+3.70%) |
Feb 27, 2019 | 8.520 | 8.650 | 7.840 | 8.100 | 24,213 | -0.24(-2.88%) |
Feb 26, 2019 | 8.000 | 8.340 | 7.810 | 8.340 | 5,093 | -0.43(-4.90%) |
Feb 25, 2019 | 7.840 | 9.000 | 6.780 | 8.770 | 21,735 | +1.72(+24.40%) |
Feb 22, 2019 | 7.200 | 7.600 | 7.050 | 7.050 | 6,500 | -0.36(-4.91%) |
Feb 21, 2019 | 6.960 | 7.600 | 6.940 | 7.414 | 21,047 | +0.53(+7.69%) |
Feb 20, 2019 | 6.653 | 7.510 | 6.653 | 6.884 | 3,076 | -0.18(-2.49%) |
Feb 19, 2019 | 7.110 | 7.350 | 6.700 | 7.060 | 8,986 | -0.05(-0.70%) |
Feb 15, 2019 | 6.940 | 7.360 | 6.940 | 7.110 | 7,200 | +0.11(+1.54%) |
Feb 14, 2019 | 6.830 | 7.360 | 6.500 | 7.003 | 13,984 | +0.17(+2.53%) |
Feb 13, 2019 | 6.800 | 7.646 | 6.800 | 6.830 | 9,459 | -0.47(-6.44%) |
Feb 12, 2019 | 7.860 | 7.900 | 7.050 | 7.300 | 14,649 | -0.41(-5.32%) |
Feb 11, 2019 | 8.732 | 8.732 | 7.500 | 7.710 | 11,658 | -1.06(-12.09%) |
Feb 08, 2019 | 8.440 | 9.090 | 7.500 | 8.770 | 15,400 | -0.18(-2.01%) |
Feb 07, 2019 | 8.500 | 9.250 | 8.500 | 8.950 | 10,196 | +0.45(+5.29%) |
Feb 06, 2019 | 9.720 | 9.900 | 8.300 | 8.500 | 16,565 | -1.50(-15.00%) |
Feb 05, 2019 | 8.250 | 10.00 | 8.250 | 10.00 | 34,131 | +1.69(+20.34%) |
Feb 04, 2019 | 8.340 | 11.99 | 8.090 | 8.310 | 210,856 | -0.09(-1.07%) |
Feb 01, 2019 | 6.500 | 13.89 | 6.440 | 8.400 | 398,600 | +2.28(+37.25%) |
Jan 31, 2019 | 6.520 | 6.650 | 5.920 | 6.120 | 3,966 | -0.57(-8.52%) |
Jan 30, 2019 | 6.210 | 6.840 | 6.210 | 6.690 | 1,522 | +0.16(+2.45%) |
Jan 29, 2019 | 6.600 | 7.035 | 6.530 | 6.530 | 5,267 | -0.26(-3.83%) |
Jan 28, 2019 | 6.600 | 7.480 | 6.600 | 6.790 | 68,800 | +0.17(+2.57%) |
Jan 25, 2019 | 6.110 | 6.770 | 6.110 | 6.620 | 1,500 | +0.52(+8.44%) |
Jan 24, 2019 | 6.600 | 6.600 | 5.760 | 6.105 | 5,940 | -0.22(-3.41%) |
Jan 23, 2019 | 6.850 | 6.850 | 6.294 | 6.320 | 1,548 | -0.65(-9.33%) |
Jan 22, 2019 | 6.960 | 6.970 | 6.260 | 6.970 | 796 | -0.01(-0.14%) |
Jan 18, 2019 | 7.010 | 7.010 | 6.500 | 6.980 | 2,000 | -0.03(-0.43%) |
Jan 17, 2019 | 7.250 | 7.500 | 7.000 | 7.010 | 5,939 | -0.53(-7.03%) |
Jan 16, 2019 | 5.900 | 8.410 | 5.310 | 7.540 | 45,975 | +1.44(+23.61%) |
Jan 15, 2019 | 5.870 | 6.400 | 5.550 | 6.100 | 6,958 | +0.24(+4.10%) |
Jan 14, 2019 | 6.370 | 6.370 | 5.600 | 5.860 | 3,051 | -0.71(-10.81%) |
Jan 11, 2019 | 6.540 | 6.660 | 6.350 | 6.570 | 3,300 | +0.06(+0.92%) |
Jan 10, 2019 | 7.730 | 8.230 | 6.400 | 6.510 | 7,058 | -0.53(-7.46%) |
Jan 09, 2019 | 7.400 | 9.460 | 6.610 | 7.035 | 31,514 | -0.46(-6.20%) |
Jan 08, 2019 | 7.380 | 7.752 | 7.010 | 7.500 | 3,048 | +0.20(+2.74%) |
Jan 07, 2019 | 7.980 | 8.470 | 7.250 | 7.300 | 6,353 | -0.68(-8.52%) |
Jan 04, 2019 | 7.230 | 9.200 | 7.230 | 7.980 | 8,300 | -0.42(-5.00%) |
Jan 03, 2019 | 6.484 | 9.640 | 6.484 | 8.400 | 11,736 | +1.40(+20.05%) |
Jan 02, 2019 | 6.380 | 7.000 | 6.041 | 6.997 | 4,483 | +0.54(+8.32%) |
Dec 31, 2018 | 5.970 | 6.460 | 4.820 | 6.460 | 9,500 | +1.03(+18.97%) |
Dec 28, 2018 | 5.080 | 6.080 | 5.050 | 5.430 | 4,000 | +0.32(+6.26%) |
Dec 27, 2018 | 6.630 | 6.630 | 5.050 | 5.110 | 7,857 | -0.82(-13.83%) |
Dec 26, 2018 | 4.400 | 5.930 | 4.400 | 5.930 | 10,313 | +1.53(+34.77%) |
Dec 24, 2018 | 4.400 | 4.420 | 4.400 | 4.400 | 600 | +0.00(+0.00%) |
Dec 21, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 2,200 | -0.34(-7.17%) |
Dec 20, 2018 | 4.680 | 4.809 | 4.417 | 4.740 | 2,369 | +0.09(+1.94%) |
Dec 19, 2018 | 5.350 | 5.400 | 4.650 | 4.650 | 2,537 | -0.25(-5.10%) |
Dec 18, 2018 | 5.000 | 5.000 | 4.010 | 4.900 | 4,971 | +0.05(+1.03%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.550 | 4.850 | 2,267 | -0.32(-6.19%) |
Dec 14, 2018 | 5.170 | 5.170 | 5.120 | 5.170 | 600 | -0.43(-7.68%) |
Dec 13, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 312 | +0.00(+0.00%) |
Dec 12, 2018 | 5.600 | 5.600 | 5.600 | 69 | +0.00(+0.00%) | |
Dec 11, 2018 | 6.680 | 6.680 | 5.220 | 5.600 | 3,347 | +0.09(+1.63%) |
Dec 10, 2018 | 5.510 | 5.510 | 5.510 | 58 | +0.00(+0.00%) | |
Dec 07, 2018 | 5.570 | 5.700 | 5.200 | 5.510 | 2,700 | -0.39(-6.61%) |
Dec 06, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 850 | -0.07(-1.17%) |
Dec 04, 2018 | 5.980 | 6.510 | 5.970 | 5.970 | 3,600 | +0.27(+4.74%) |