Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.400 | 7.650 | 7.400 | 7.440 | 44,700 | -0.11(-1.46%) |
Mar 28, 2019 | 7.600 | 7.610 | 7.270 | 7.550 | 63,621 | -0.08(-1.05%) |
Mar 27, 2019 | 7.510 | 7.760 | 7.500 | 7.630 | 23,490 | +0.11(+1.46%) |
Mar 26, 2019 | 7.750 | 7.890 | 7.500 | 7.520 | 95,966 | -0.22(-2.84%) |
Mar 25, 2019 | 7.880 | 7.890 | 7.560 | 7.740 | 28,385 | -0.14(-1.78%) |
Mar 22, 2019 | 7.860 | 7.970 | 7.700 | 7.880 | 82,600 | +0.03(+0.38%) |
Mar 21, 2019 | 7.780 | 7.920 | 7.700 | 7.850 | 98,789 | +0.02(+0.26%) |
Mar 20, 2019 | 7.700 | 7.830 | 7.300 | 7.830 | 59,561 | +0.13(+1.69%) |
Mar 19, 2019 | 7.580 | 7.750 | 7.430 | 7.700 | 59,601 | +0.12(+1.58%) |
Mar 18, 2019 | 7.390 | 7.580 | 7.091 | 7.580 | 84,059 | +0.14(+1.88%) |
Mar 15, 2019 | 7.410 | 7.538 | 7.200 | 7.440 | 86,000 | -0.05(-0.67%) |
Mar 14, 2019 | 7.450 | 7.515 | 7.251 | 7.490 | 58,692 | +0.04(+0.54%) |
Mar 13, 2019 | 7.240 | 7.470 | 7.070 | 7.450 | 78,015 | +0.22(+3.04%) |
Mar 12, 2019 | 7.520 | 7.520 | 7.210 | 7.230 | 46,698 | -0.29(-3.86%) |
Mar 11, 2019 | 7.460 | 7.530 | 7.150 | 7.520 | 69,060 | +0.05(+0.67%) |
Mar 08, 2019 | 7.500 | 7.610 | 7.140 | 7.470 | 35,100 | -0.03(-0.40%) |
Mar 07, 2019 | 7.410 | 7.770 | 7.010 | 7.500 | 96,425 | +0.04(+0.54%) |
Mar 06, 2019 | 7.590 | 7.680 | 7.360 | 7.460 | 35,042 | -0.20(-2.61%) |
Mar 05, 2019 | 7.670 | 7.799 | 7.410 | 7.660 | 65,885 | -0.02(-0.26%) |
Mar 04, 2019 | 7.560 | 7.810 | 7.400 | 7.680 | 273,164 | +0.30(+4.07%) |
Mar 01, 2019 | 7.640 | 7.790 | 7.300 | 7.380 | 85,300 | -0.26(-3.40%) |
Feb 28, 2019 | 7.480 | 7.761 | 7.280 | 7.640 | 216,764 | +0.19(+2.55%) |
Feb 27, 2019 | 7.590 | 7.590 | 6.900 | 7.450 | 248,562 | +0.39(+5.52%) |
Feb 26, 2019 | 7.000 | 8.150 | 6.620 | 7.060 | 1,721,695 | +1.01(+16.69%) |
Feb 25, 2019 | 6.100 | 6.300 | 5.760 | 6.050 | 61,961 | +0.13(+2.20%) |
Feb 22, 2019 | 5.600 | 6.090 | 5.600 | 5.920 | 74,300 | +0.35(+6.28%) |
Feb 21, 2019 | 5.490 | 5.780 | 5.480 | 5.570 | 9,710 | +0.09(+1.64%) |
Feb 20, 2019 | 5.630 | 5.630 | 5.470 | 5.480 | 16,055 | -0.15(-2.66%) |
Feb 19, 2019 | 5.530 | 5.773 | 5.370 | 5.630 | 11,575 | +0.07(+1.26%) |
Feb 15, 2019 | 5.530 | 5.870 | 5.350 | 5.560 | 18,600 | +0.01(+0.18%) |
Feb 14, 2019 | 5.900 | 5.900 | 5.550 | 5.550 | 54,532 | -0.06(-1.07%) |
Feb 13, 2019 | 5.660 | 6.033 | 5.380 | 5.610 | 172,124 | -0.04(-0.71%) |
Feb 12, 2019 | 5.600 | 5.780 | 5.600 | 5.650 | 93,731 | +0.20(+3.67%) |
Feb 11, 2019 | 5.800 | 5.850 | 5.450 | 5.450 | 126,016 | -0.30(-5.22%) |
Feb 08, 2019 | 5.710 | 5.850 | 5.400 | 5.750 | 24,400 | +0.05(+0.88%) |
Feb 07, 2019 | 5.580 | 5.890 | 5.397 | 5.700 | 9,548 | -0.01(-0.18%) |
Feb 06, 2019 | 5.500 | 5.780 | 5.360 | 5.710 | 47,552 | +0.19(+3.44%) |
Feb 05, 2019 | 5.400 | 5.590 | 5.320 | 5.520 | 26,715 | +0.12(+2.22%) |
Feb 04, 2019 | 5.310 | 5.660 | 5.130 | 5.400 | 27,803 | -0.11(-2.00%) |
Feb 01, 2019 | 5.580 | 5.600 | 5.020 | 5.510 | 25,000 | -0.09(-1.61%) |
Jan 31, 2019 | 5.560 | 5.790 | 5.460 | 5.600 | 42,295 | +0.14(+2.66%) |
Jan 30, 2019 | 5.420 | 5.820 | 5.080 | 5.455 | 42,340 | +0.09(+1.77%) |
Jan 29, 2019 | 5.580 | 5.695 | 5.200 | 5.360 | 127,800 | -0.25(-4.46%) |
Jan 28, 2019 | 5.600 | 5.740 | 5.550 | 5.610 | 47,114 | +0.00(+0.00%) |
Jan 25, 2019 | 5.710 | 5.800 | 5.610 | 5.610 | 69,600 | +0.00(+0.00%) |
Jan 24, 2019 | 5.880 | 6.050 | 5.600 | 5.610 | 24,417 | -0.22(-3.77%) |
Jan 23, 2019 | 5.880 | 5.991 | 5.800 | 5.830 | 27,909 | +0.01(+0.17%) |
Jan 22, 2019 | 5.930 | 6.150 | 5.810 | 5.820 | 72,557 | -0.10(-1.69%) |
Jan 18, 2019 | 5.840 | 6.150 | 5.760 | 5.920 | 38,400 | +0.16(+2.78%) |
Jan 17, 2019 | 6.100 | 6.150 | 5.760 | 5.760 | 84,687 | -0.34(-5.57%) |
Jan 16, 2019 | 5.700 | 6.150 | 5.700 | 6.100 | 84,326 | +0.40(+7.02%) |
Jan 15, 2019 | 5.810 | 5.980 | 5.590 | 5.700 | 53,530 | -0.10(-1.72%) |
Jan 14, 2019 | 5.630 | 5.860 | 5.585 | 5.800 | 36,094 | +0.12(+2.11%) |
Jan 11, 2019 | 5.580 | 5.700 | 5.480 | 5.680 | 28,500 | +0.11(+1.97%) |
Jan 10, 2019 | 5.260 | 5.750 | 5.187 | 5.570 | 54,335 | +0.31(+5.89%) |
Jan 09, 2019 | 5.180 | 5.370 | 5.070 | 5.260 | 34,972 | +0.16(+3.14%) |
Jan 08, 2019 | 5.350 | 5.425 | 5.000 | 5.100 | 53,509 | -0.20(-3.77%) |
Jan 07, 2019 | 4.920 | 5.400 | 4.860 | 5.300 | 97,135 | +0.42(+8.61%) |
Jan 04, 2019 | 4.410 | 4.900 | 4.410 | 4.880 | 51,900 | +0.47(+10.66%) |
Jan 03, 2019 | 4.590 | 4.590 | 4.400 | 4.410 | 35,497 | -0.17(-3.71%) |