Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.850 | 7.860 | 7.570 | 7.590 | 48,300 | -0.19(-2.44%) |
Mar 28, 2019 | 7.560 | 7.920 | 7.440 | 7.780 | 28,590 | +0.23(+3.05%) |
Mar 27, 2019 | 7.910 | 7.960 | 7.510 | 7.550 | 49,544 | -0.31(-3.94%) |
Mar 26, 2019 | 7.630 | 8.000 | 7.630 | 7.860 | 58,931 | +0.25(+3.29%) |
Mar 25, 2019 | 7.580 | 7.730 | 7.443 | 7.610 | 51,339 | +0.00(+0.00%) |
Mar 22, 2019 | 7.850 | 8.150 | 7.450 | 7.610 | 63,600 | -0.27(-3.43%) |
Mar 21, 2019 | 7.900 | 8.120 | 7.720 | 7.880 | 62,202 | -0.05(-0.63%) |
Mar 20, 2019 | 7.650 | 8.090 | 7.650 | 7.930 | 55,251 | +0.33(+4.34%) |
Mar 19, 2019 | 8.070 | 8.070 | 7.510 | 7.600 | 115,329 | -0.40(-5.00%) |
Mar 18, 2019 | 7.830 | 8.080 | 7.630 | 8.000 | 32,965 | +0.17(+2.17%) |
Mar 15, 2019 | 7.730 | 7.979 | 7.540 | 7.830 | 113,800 | +0.10(+1.29%) |
Mar 14, 2019 | 7.790 | 7.890 | 7.610 | 7.730 | 54,877 | -0.05(-0.64%) |
Mar 13, 2019 | 7.810 | 7.810 | 7.510 | 7.780 | 46,002 | +0.04(+0.52%) |
Mar 12, 2019 | 8.470 | 8.470 | 7.600 | 7.740 | 208,637 | -0.66(-7.86%) |
Mar 11, 2019 | 8.500 | 8.522 | 8.300 | 8.400 | 82,043 | +0.10(+1.20%) |
Mar 08, 2019 | 8.290 | 8.420 | 8.055 | 8.300 | 75,900 | +0.14(+1.72%) |
Mar 07, 2019 | 8.000 | 8.380 | 7.620 | 8.160 | 72,760 | +0.16(+2.00%) |
Mar 06, 2019 | 8.600 | 8.680 | 7.590 | 8.000 | 153,614 | -0.59(-6.87%) |
Mar 05, 2019 | 8.220 | 8.750 | 8.220 | 8.590 | 119,968 | +0.37(+4.50%) |
Mar 04, 2019 | 8.420 | 8.687 | 7.990 | 8.220 | 55,432 | -0.20(-2.38%) |
Mar 01, 2019 | 8.780 | 8.860 | 8.030 | 8.420 | 95,100 | -0.27(-3.11%) |
Feb 28, 2019 | 8.840 | 9.050 | 8.670 | 8.690 | 32,479 | -0.21(-2.36%) |
Feb 27, 2019 | 8.950 | 9.206 | 8.570 | 8.900 | 28,368 | -0.10(-1.11%) |
Feb 26, 2019 | 9.150 | 9.220 | 8.897 | 9.000 | 39,249 | -0.15(-1.64%) |
Feb 25, 2019 | 9.750 | 9.822 | 9.100 | 9.150 | 43,741 | -0.51(-5.28%) |
Feb 22, 2019 | 9.740 | 10.04 | 9.420 | 9.660 | 85,300 | +0.13(+1.36%) |
Feb 21, 2019 | 9.450 | 9.610 | 9.320 | 9.530 | 21,708 | +0.03(+0.32%) |
Feb 20, 2019 | 9.320 | 9.690 | 9.320 | 9.500 | 51,592 | +0.20(+2.15%) |
Feb 19, 2019 | 9.210 | 9.340 | 8.900 | 9.300 | 54,388 | +0.01(+0.11%) |
Feb 15, 2019 | 9.010 | 9.730 | 8.900 | 9.290 | 77,500 | +0.34(+3.80%) |
Feb 14, 2019 | 10.15 | 10.18 | 8.850 | 8.950 | 90,245 | -1.29(-12.60%) |
Feb 13, 2019 | 9.650 | 11.43 | 9.367 | 10.24 | 172,786 | +0.68(+7.11%) |
Feb 12, 2019 | 9.080 | 9.750 | 8.955 | 9.560 | 86,134 | +0.65(+7.30%) |
Feb 11, 2019 | 8.280 | 8.960 | 8.220 | 8.910 | 39,741 | +0.64(+7.74%) |
Feb 08, 2019 | 8.260 | 8.860 | 8.060 | 8.270 | 26,800 | +0.00(+0.00%) |
Feb 07, 2019 | 8.250 | 8.440 | 7.970 | 8.270 | 56,941 | -0.01(-0.12%) |
Feb 06, 2019 | 8.780 | 8.780 | 8.121 | 8.280 | 45,812 | -0.49(-5.59%) |
Feb 05, 2019 | 8.830 | 9.340 | 8.585 | 8.770 | 49,542 | -0.04(-0.45%) |
Feb 04, 2019 | 8.720 | 8.960 | 8.370 | 8.810 | 50,900 | -0.02(-0.23%) |
Feb 01, 2019 | 8.210 | 9.150 | 8.200 | 8.830 | 131,800 | +0.75(+9.28%) |
Jan 31, 2019 | 7.500 | 8.140 | 7.280 | 8.080 | 124,209 | +0.56(+7.45%) |
Jan 30, 2019 | 7.580 | 7.620 | 7.320 | 7.520 | 28,166 | -0.02(-0.27%) |
Jan 29, 2019 | 7.480 | 7.550 | 7.000 | 7.540 | 44,055 | +0.29(+4.00%) |
Jan 28, 2019 | 7.760 | 7.910 | 7.220 | 7.250 | 52,065 | -0.47(-6.09%) |
Jan 25, 2019 | 7.320 | 7.770 | 7.320 | 7.720 | 35,300 | +0.47(+6.48%) |
Jan 24, 2019 | 7.020 | 7.425 | 6.920 | 7.250 | 55,715 | +0.24(+3.42%) |
Jan 23, 2019 | 7.120 | 7.370 | 6.900 | 7.010 | 33,981 | -0.08(-1.13%) |
Jan 22, 2019 | 7.230 | 7.410 | 6.910 | 7.090 | 80,198 | -0.15(-2.07%) |
Jan 18, 2019 | 7.150 | 7.260 | 6.940 | 7.240 | 51,900 | +0.13(+1.83%) |
Jan 17, 2019 | 7.500 | 7.730 | 7.040 | 7.110 | 49,328 | -0.33(-4.44%) |
Jan 16, 2019 | 7.250 | 7.788 | 7.210 | 7.440 | 60,043 | +0.23(+3.19%) |
Jan 15, 2019 | 7.410 | 7.460 | 7.170 | 7.210 | 59,261 | -0.16(-2.17%) |
Jan 14, 2019 | 7.850 | 7.885 | 7.310 | 7.370 | 64,728 | -0.54(-6.83%) |
Jan 11, 2019 | 8.030 | 8.230 | 7.750 | 7.910 | 86,500 | -0.16(-1.98%) |
Jan 10, 2019 | 8.440 | 8.470 | 8.010 | 8.070 | 64,291 | -0.46(-5.39%) |
Jan 09, 2019 | 8.500 | 9.000 | 8.220 | 8.530 | 71,293 | -0.02(-0.23%) |
Jan 08, 2019 | 8.320 | 8.590 | 7.960 | 8.550 | 73,057 | +0.36(+4.40%) |
Jan 07, 2019 | 8.150 | 8.480 | 8.060 | 8.190 | 95,382 | +0.09(+1.11%) |
Jan 04, 2019 | 7.710 | 8.340 | 7.710 | 8.100 | 60,100 | +0.57(+7.57%) |
Jan 03, 2019 | 7.590 | 8.000 | 7.240 | 7.530 | 96,499 | -0.09(-1.18%) |