Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.690 | 7.723 | 7.301 | 7.410 | 24,800 | -0.09(-1.20%) |
Mar 28, 2019 | 7.900 | 7.990 | 7.270 | 7.500 | 31,818 | -0.08(-1.06%) |
Mar 27, 2019 | 7.810 | 8.950 | 7.500 | 7.580 | 301,429 | -0.16(-2.07%) |
Mar 26, 2019 | 7.250 | 7.750 | 7.020 | 7.740 | 58,507 | +0.49(+6.76%) |
Mar 25, 2019 | 7.000 | 7.250 | 6.820 | 7.250 | 40,941 | +0.47(+6.92%) |
Mar 22, 2019 | 6.880 | 6.997 | 6.730 | 6.781 | 15,300 | -0.17(-2.44%) |
Mar 21, 2019 | 6.950 | 7.070 | 6.860 | 6.950 | 16,443 | -0.04(-0.60%) |
Mar 20, 2019 | 6.980 | 7.120 | 6.864 | 6.992 | 35,171 | +0.00(+0.03%) |
Mar 19, 2019 | 7.000 | 7.000 | 6.800 | 6.990 | 15,457 | +0.17(+2.49%) |
Mar 18, 2019 | 6.860 | 6.924 | 6.739 | 6.820 | 22,029 | +0.04(+0.59%) |
Mar 15, 2019 | 6.890 | 6.952 | 6.736 | 6.780 | 9,700 | -0.10(-1.45%) |
Mar 14, 2019 | 6.710 | 6.990 | 6.660 | 6.880 | 11,479 | +0.08(+1.18%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.610 | 6.800 | 9,712 | -0.02(-0.29%) |
Mar 12, 2019 | 6.940 | 6.940 | 6.721 | 6.820 | 4,094 | -0.15(-2.15%) |
Mar 11, 2019 | 6.730 | 6.970 | 6.600 | 6.970 | 4,928 | +0.42(+6.41%) |
Mar 08, 2019 | 6.920 | 6.920 | 6.550 | 6.550 | 6,800 | -0.10(-1.50%) |
Mar 07, 2019 | 6.880 | 6.940 | 6.580 | 6.650 | 22,361 | -0.35(-5.00%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.670 | 7.000 | 20,389 | +0.10(+1.40%) |
Mar 05, 2019 | 6.725 | 7.130 | 6.670 | 6.903 | 48,974 | +0.12(+1.82%) |
Mar 04, 2019 | 6.535 | 6.900 | 6.535 | 6.780 | 11,567 | +0.25(+3.83%) |
Mar 01, 2019 | 6.750 | 6.780 | 6.520 | 6.530 | 14,700 | -0.29(-4.25%) |
Feb 28, 2019 | 6.418 | 7.200 | 6.418 | 6.820 | 49,089 | +0.17(+2.56%) |
Feb 27, 2019 | 6.490 | 6.860 | 6.490 | 6.650 | 11,797 | +0.07(+1.06%) |
Feb 26, 2019 | 6.320 | 6.740 | 6.310 | 6.580 | 22,117 | +0.03(+0.46%) |
Feb 25, 2019 | 6.450 | 6.620 | 6.420 | 6.550 | 14,800 | +0.27(+4.30%) |
Feb 22, 2019 | 6.330 | 6.550 | 6.280 | 6.280 | 21,700 | -0.07(-1.10%) |
Feb 21, 2019 | 6.400 | 6.580 | 6.320 | 6.350 | 7,204 | -0.05(-0.78%) |
Feb 20, 2019 | 6.470 | 6.640 | 6.400 | 6.400 | 10,255 | +0.08(+1.27%) |
Feb 19, 2019 | 6.500 | 6.750 | 6.310 | 6.320 | 7,490 | -0.18(-2.77%) |
Feb 15, 2019 | 6.340 | 6.550 | 6.310 | 6.500 | 17,300 | +0.10(+1.56%) |
Feb 14, 2019 | 6.530 | 6.600 | 6.390 | 6.400 | 6,000 | -0.15(-2.29%) |
Feb 13, 2019 | 6.680 | 6.970 | 6.550 | 6.550 | 21,485 | -0.09(-1.36%) |
Feb 12, 2019 | 6.630 | 6.790 | 6.450 | 6.640 | 4,915 | +0.16(+2.47%) |
Feb 11, 2019 | 6.800 | 7.000 | 6.480 | 6.480 | 30,831 | -0.22(-3.28%) |
Feb 08, 2019 | 6.400 | 6.970 | 6.190 | 6.700 | 16,600 | +0.43(+6.79%) |
Feb 07, 2019 | 6.260 | 6.300 | 6.233 | 6.274 | 6,311 | -0.07(-1.04%) |
Feb 06, 2019 | 6.310 | 6.380 | 6.310 | 6.340 | 3,172 | +0.02(+0.32%) |
Feb 05, 2019 | 6.450 | 6.500 | 6.310 | 6.320 | 11,916 | -0.09(-1.48%) |
Feb 04, 2019 | 6.160 | 6.415 | 6.160 | 6.415 | 10,480 | +0.21(+3.47%) |
Feb 01, 2019 | 6.200 | 6.460 | 6.170 | 6.200 | 6,300 | -0.05(-0.80%) |
Jan 31, 2019 | 6.350 | 6.390 | 6.142 | 6.250 | 10,869 | -0.20(-3.10%) |
Jan 30, 2019 | 6.280 | 6.538 | 6.250 | 6.450 | 3,616 | +0.15(+2.38%) |
Jan 29, 2019 | 6.430 | 6.470 | 6.253 | 6.300 | 9,528 | -0.20(-3.08%) |
Jan 28, 2019 | 6.380 | 6.500 | 6.300 | 6.500 | 28,442 | +0.25(+4.00%) |
Jan 25, 2019 | 6.490 | 6.500 | 6.250 | 6.250 | 15,100 | -0.12(-1.88%) |
Jan 24, 2019 | 6.310 | 6.500 | 6.310 | 6.370 | 8,453 | +0.06(+0.95%) |
Jan 23, 2019 | 6.470 | 6.490 | 6.205 | 6.310 | 25,078 | -0.08(-1.25%) |
Jan 22, 2019 | 6.370 | 6.960 | 6.010 | 6.390 | 72,244 | +0.02(+0.31%) |
Jan 18, 2019 | 6.390 | 6.450 | 6.330 | 6.370 | 5,700 | -0.03(-0.47%) |
Jan 17, 2019 | 6.390 | 6.440 | 6.174 | 6.400 | 19,767 | +0.02(+0.31%) |
Jan 16, 2019 | 6.330 | 6.400 | 6.110 | 6.380 | 19,264 | +0.18(+2.90%) |
Jan 15, 2019 | 6.050 | 6.450 | 6.000 | 6.200 | 153,031 | +0.23(+3.85%) |
Jan 14, 2019 | 5.980 | 6.168 | 5.900 | 5.970 | 7,728 | -0.18(-2.93%) |
Jan 11, 2019 | 6.240 | 6.240 | 5.920 | 6.150 | 9,700 | -0.09(-1.44%) |
Jan 10, 2019 | 5.900 | 6.240 | 5.750 | 6.240 | 15,088 | +0.40(+6.85%) |
Jan 09, 2019 | 5.980 | 6.000 | 5.800 | 5.840 | 21,267 | -0.02(-0.34%) |
Jan 08, 2019 | 6.200 | 6.200 | 5.800 | 5.860 | 39,741 | -0.49(-7.72%) |
Jan 07, 2019 | 5.710 | 6.500 | 5.710 | 6.350 | 53,447 | +0.75(+13.39%) |
Jan 04, 2019 | 5.250 | 5.620 | 5.210 | 5.600 | 11,400 | +0.21(+3.90%) |
Jan 03, 2019 | 5.020 | 5.420 | 5.020 | 5.390 | 18,586 | +0.20(+3.85%) |