Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.970 | 6.980 | 6.880 | 6.940 | 41,300 | -0.05(-0.72%) |
Mar 28, 2019 | 6.990 | 6.990 | 6.880 | 6.990 | 20,784 | -0.01(-0.14%) |
Mar 27, 2019 | 6.980 | 7.000 | 6.880 | 7.000 | 18,385 | -0.05(-0.71%) |
Mar 26, 2019 | 7.100 | 7.100 | 6.890 | 7.050 | 24,035 | -0.15(-2.08%) |
Mar 25, 2019 | 6.800 | 7.230 | 6.760 | 7.200 | 23,902 | +0.20(+2.86%) |
Mar 22, 2019 | 6.990 | 7.140 | 6.855 | 7.000 | 50,400 | +0.02(+0.29%) |
Mar 21, 2019 | 7.150 | 7.150 | 6.896 | 6.980 | 25,296 | -0.18(-2.51%) |
Mar 20, 2019 | 7.200 | 7.250 | 6.950 | 7.160 | 50,452 | -0.01(-0.14%) |
Mar 19, 2019 | 6.900 | 7.230 | 6.760 | 7.170 | 88,842 | +0.35(+5.13%) |
Mar 18, 2019 | 6.940 | 6.945 | 6.570 | 6.820 | 99,831 | -0.17(-2.43%) |
Mar 15, 2019 | 7.420 | 7.500 | 6.560 | 6.990 | 490,000 | -0.42(-5.67%) |
Mar 14, 2019 | 6.980 | 7.500 | 6.736 | 7.410 | 203,556 | +0.41(+5.86%) |
Mar 13, 2019 | 6.650 | 7.100 | 6.540 | 7.000 | 226,983 | +0.40(+6.06%) |
Mar 12, 2019 | 7.000 | 7.150 | 6.500 | 6.600 | 110,577 | -0.35(-5.04%) |
Mar 11, 2019 | 6.550 | 7.500 | 6.550 | 6.950 | 229,670 | +0.69(+11.02%) |
Mar 08, 2019 | 5.800 | 6.500 | 5.800 | 6.260 | 62,800 | +0.44(+7.56%) |
Mar 07, 2019 | 6.300 | 6.870 | 5.750 | 5.820 | 95,059 | -0.43(-6.88%) |
Mar 06, 2019 | 6.410 | 6.450 | 6.170 | 6.250 | 170,951 | -0.20(-3.10%) |
Mar 05, 2019 | 6.670 | 6.727 | 6.440 | 6.450 | 70,548 | -0.18(-2.71%) |
Mar 04, 2019 | 6.890 | 6.990 | 6.360 | 6.630 | 66,828 | -0.17(-2.50%) |
Mar 01, 2019 | 7.270 | 7.440 | 6.740 | 6.800 | 55,700 | -0.30(-4.23%) |
Feb 28, 2019 | 7.100 | 7.100 | 6.940 | 7.100 | 12,279 | +0.00(+0.00%) |
Feb 27, 2019 | 7.190 | 7.190 | 6.850 | 7.100 | 42,978 | -0.10(-1.39%) |
Feb 26, 2019 | 7.380 | 7.400 | 7.000 | 7.200 | 28,756 | -0.28(-3.74%) |
Feb 25, 2019 | 7.560 | 7.560 | 7.250 | 7.480 | 26,022 | -0.20(-2.60%) |
Feb 22, 2019 | 7.380 | 7.700 | 7.110 | 7.680 | 34,800 | +0.39(+5.35%) |
Feb 21, 2019 | 7.500 | 7.500 | 7.201 | 7.290 | 29,659 | -0.20(-2.67%) |
Feb 20, 2019 | 7.630 | 7.630 | 7.420 | 7.490 | 10,075 | -0.15(-1.96%) |
Feb 19, 2019 | 7.450 | 7.800 | 7.300 | 7.640 | 55,614 | +0.24(+3.24%) |
Feb 15, 2019 | 7.510 | 7.690 | 7.300 | 7.400 | 23,400 | -0.30(-3.90%) |
Feb 14, 2019 | 7.720 | 7.954 | 7.502 | 7.700 | 20,047 | +0.17(+2.26%) |
Feb 13, 2019 | 7.990 | 7.990 | 7.230 | 7.530 | 40,466 | -0.46(-5.76%) |
Feb 12, 2019 | 8.370 | 8.400 | 7.416 | 7.990 | 63,265 | -0.51(-6.00%) |
Feb 11, 2019 | 7.300 | 8.750 | 7.300 | 8.500 | 119,559 | +1.30(+18.06%) |
Feb 08, 2019 | 7.500 | 7.500 | 7.100 | 7.200 | 16,800 | -0.28(-3.74%) |
Feb 07, 2019 | 7.500 | 7.500 | 7.250 | 7.480 | 26,813 | +0.17(+2.33%) |
Feb 06, 2019 | 7.880 | 7.880 | 7.240 | 7.310 | 21,564 | -0.59(-7.47%) |
Feb 05, 2019 | 7.950 | 7.950 | 7.010 | 7.900 | 41,318 | +0.30(+3.95%) |
Feb 04, 2019 | 7.500 | 7.750 | 7.120 | 7.600 | 54,353 | +0.48(+6.74%) |
Feb 01, 2019 | 6.540 | 7.850 | 6.540 | 7.120 | 48,300 | +0.64(+9.88%) |
Jan 31, 2019 | 6.650 | 6.650 | 6.412 | 6.480 | 24,420 | +0.12(+1.89%) |
Jan 30, 2019 | 6.750 | 6.750 | 5.960 | 6.360 | 34,591 | -0.03(-0.47%) |
Jan 29, 2019 | 6.510 | 6.800 | 6.230 | 6.390 | 35,096 | -0.17(-2.59%) |
Jan 28, 2019 | 7.610 | 7.613 | 6.550 | 6.560 | 61,485 | -0.69(-9.52%) |
Jan 25, 2019 | 7.700 | 7.870 | 6.830 | 7.250 | 71,300 | -0.35(-4.61%) |
Jan 24, 2019 | 7.900 | 7.900 | 7.350 | 7.600 | 46,200 | -0.30(-3.80%) |
Jan 23, 2019 | 8.060 | 8.200 | 7.680 | 7.900 | 69,131 | -0.20(-2.47%) |
Jan 22, 2019 | 8.200 | 8.200 | 8.013 | 8.100 | 61,865 | -0.10(-1.22%) |
Jan 18, 2019 | 8.200 | 8.500 | 8.000 | 8.200 | 71,900 | -0.30(-3.53%) |
Jan 17, 2019 | 8.850 | 8.980 | 8.500 | 8.500 | 63,667 | -0.30(-3.41%) |
Jan 16, 2019 | 8.000 | 8.840 | 8.000 | 8.800 | 75,275 | +0.80(+10.00%) |
Jan 15, 2019 | 8.250 | 8.250 | 7.990 | 8.000 | 93,188 | -0.59(-6.87%) |
Jan 14, 2019 | 9.150 | 9.250 | 8.450 | 8.590 | 146,273 | -0.66(-7.14%) |
Jan 11, 2019 | 8.550 | 9.500 | 8.500 | 9.250 | 202,600 | +0.90(+10.78%) |
Jan 10, 2019 | 7.750 | 8.750 | 7.750 | 8.350 | 211,612 | +0.75(+9.87%) |
Jan 09, 2019 | 7.450 | 7.750 | 7.450 | 7.600 | 37,737 | +0.12(+1.60%) |
Jan 08, 2019 | 7.170 | 7.480 | 7.100 | 7.480 | 45,537 | +0.33(+4.62%) |
Jan 07, 2019 | 7.180 | 7.180 | 7.080 | 7.150 | 54,126 | +0.15(+2.14%) |
Jan 04, 2019 | 6.950 | 7.000 | 6.950 | 7.000 | 27,500 | +0.12(+1.74%) |
Jan 03, 2019 | 6.950 | 6.950 | 6.880 | 6.880 | 18,317 | -0.10(-1.43%) |