Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.990 | 7.600 | 6.814 | 7.040 | 22,800 | +0.03(+0.43%) |
Mar 28, 2019 | 7.330 | 7.340 | 6.535 | 7.010 | 16,667 | -0.36(-4.88%) |
Mar 27, 2019 | 8.350 | 8.350 | 6.934 | 7.370 | 16,126 | +0.00(+0.00%) |
Mar 26, 2019 | 8.200 | 8.200 | 7.180 | 7.370 | 27,806 | -0.83(-10.12%) |
Mar 25, 2019 | 8.250 | 8.250 | 7.910 | 8.200 | 21,422 | -0.06(-0.78%) |
Mar 22, 2019 | 7.840 | 8.280 | 7.820 | 8.265 | 43,200 | +0.42(+5.42%) |
Mar 21, 2019 | 8.210 | 8.289 | 7.840 | 7.840 | 20,181 | -0.34(-4.16%) |
Mar 20, 2019 | 7.640 | 8.570 | 7.210 | 8.180 | 76,287 | +0.49(+6.37%) |
Mar 19, 2019 | 7.000 | 7.850 | 6.620 | 7.690 | 125,234 | +1.09(+16.52%) |
Mar 18, 2019 | 6.000 | 6.600 | 5.810 | 6.600 | 15,252 | +0.58(+9.63%) |
Mar 15, 2019 | 6.150 | 6.350 | 5.930 | 6.020 | 17,200 | -0.05(-0.82%) |
Mar 14, 2019 | 6.330 | 6.330 | 5.980 | 6.070 | 33,740 | -0.28(-4.41%) |
Mar 13, 2019 | 6.680 | 6.680 | 6.210 | 6.350 | 14,591 | -0.21(-3.20%) |
Mar 12, 2019 | 6.149 | 6.590 | 6.149 | 6.560 | 26,918 | +0.01(+0.15%) |
Mar 11, 2019 | 6.580 | 6.670 | 6.210 | 6.550 | 24,458 | -0.10(-1.50%) |
Mar 08, 2019 | 6.780 | 6.780 | 6.055 | 6.650 | 32,800 | -0.08(-1.19%) |
Mar 07, 2019 | 6.700 | 7.014 | 6.430 | 6.730 | 120,331 | -0.01(-0.15%) |
Mar 06, 2019 | 6.840 | 6.840 | 6.260 | 6.740 | 52,619 | +0.50(+8.01%) |
Mar 05, 2019 | 5.600 | 6.240 | 5.600 | 6.240 | 20,974 | +0.32(+5.41%) |
Mar 04, 2019 | 5.558 | 5.920 | 5.558 | 5.920 | 11,478 | +0.05(+0.85%) |
Mar 01, 2019 | 5.890 | 5.970 | 5.190 | 5.870 | 9,500 | +0.04(+0.69%) |
Feb 28, 2019 | 5.390 | 5.931 | 5.320 | 5.830 | 39,647 | +0.44(+8.16%) |
Feb 27, 2019 | 5.320 | 5.650 | 5.170 | 5.390 | 14,145 | +0.08(+1.51%) |
Feb 26, 2019 | 5.640 | 5.840 | 5.280 | 5.310 | 10,615 | -0.27(-4.84%) |
Feb 25, 2019 | 5.400 | 5.580 | 5.260 | 5.580 | 28,627 | +0.23(+4.30%) |
Feb 22, 2019 | 5.290 | 5.350 | 5.070 | 5.350 | 17,200 | +0.31(+6.07%) |
Feb 21, 2019 | 5.090 | 5.340 | 4.947 | 5.044 | 28,877 | -0.04(-0.71%) |
Feb 20, 2019 | 5.250 | 5.250 | 5.025 | 5.080 | 13,574 | -0.17(-3.24%) |
Feb 19, 2019 | 4.760 | 5.290 | 4.760 | 5.250 | 14,112 | +0.49(+10.29%) |
Feb 15, 2019 | 4.720 | 5.000 | 4.700 | 4.760 | 30,300 | +0.06(+1.28%) |
Feb 14, 2019 | 4.770 | 4.960 | 4.700 | 4.700 | 10,121 | -0.07(-1.40%) |
Feb 13, 2019 | 4.830 | 4.920 | 4.750 | 4.767 | 17,135 | -0.07(-1.51%) |
Feb 12, 2019 | 4.940 | 4.960 | 4.750 | 4.840 | 24,153 | +0.02(+0.41%) |
Feb 11, 2019 | 4.890 | 4.970 | 4.750 | 4.820 | 13,599 | +0.04(+0.84%) |
Feb 08, 2019 | 4.970 | 4.970 | 4.700 | 4.780 | 26,100 | -0.20(-4.02%) |
Feb 07, 2019 | 4.740 | 5.000 | 4.600 | 4.980 | 43,748 | +0.29(+6.07%) |
Feb 06, 2019 | 4.460 | 4.806 | 4.450 | 4.695 | 20,485 | +0.25(+5.51%) |
Feb 05, 2019 | 4.210 | 4.500 | 4.181 | 4.450 | 9,126 | +0.20(+4.71%) |
Feb 04, 2019 | 4.055 | 4.320 | 4.055 | 4.250 | 106,306 | +0.05(+1.19%) |
Feb 01, 2019 | 4.140 | 4.635 | 4.000 | 4.200 | 30,700 | +0.18(+4.48%) |
Jan 31, 2019 | 3.750 | 4.500 | 3.700 | 4.020 | 71,469 | +0.23(+6.07%) |
Jan 30, 2019 | 3.610 | 3.925 | 3.550 | 3.790 | 33,594 | +0.10(+2.71%) |
Jan 29, 2019 | 3.690 | 3.700 | 3.500 | 3.690 | 33,265 | +0.15(+4.24%) |
Jan 28, 2019 | 3.470 | 3.780 | 3.470 | 3.540 | 9,385 | +0.07(+2.02%) |
Jan 25, 2019 | 3.510 | 3.820 | 3.400 | 3.470 | 30,700 | +0.12(+3.58%) |
Jan 24, 2019 | 3.520 | 3.700 | 3.220 | 3.350 | 12,894 | -0.15(-4.29%) |
Jan 23, 2019 | 3.650 | 3.710 | 3.430 | 3.500 | 8,624 | -0.11(-3.05%) |
Jan 22, 2019 | 3.730 | 3.760 | 3.610 | 3.610 | 3,340 | -0.11(-2.96%) |
Jan 18, 2019 | 3.670 | 3.920 | 3.670 | 3.720 | 8,500 | +0.03(+0.81%) |
Jan 17, 2019 | 3.920 | 3.960 | 3.680 | 3.690 | 19,125 | -0.21(-5.38%) |
Jan 16, 2019 | 3.830 | 3.990 | 3.740 | 3.900 | 10,665 | -0.04(-1.02%) |
Jan 15, 2019 | 3.930 | 3.940 | 3.710 | 3.940 | 18,527 | +0.09(+2.34%) |
Jan 14, 2019 | 3.960 | 3.970 | 3.780 | 3.850 | 16,848 | -0.02(-0.52%) |
Jan 11, 2019 | 3.830 | 3.970 | 3.800 | 3.870 | 32,400 | +0.00(+0.00%) |
Jan 10, 2019 | 3.850 | 3.990 | 3.850 | 3.870 | 16,070 | -0.10(-2.52%) |
Jan 09, 2019 | 3.990 | 4.017 | 3.850 | 3.970 | 3,752 | +0.03(+0.76%) |
Jan 08, 2019 | 3.970 | 4.280 | 3.940 | 3.940 | 80,955 | +0.00(+0.00%) |
Jan 07, 2019 | 3.900 | 3.980 | 3.770 | 3.940 | 47,192 | +0.06(+1.55%) |
Jan 04, 2019 | 3.700 | 3.920 | 3.700 | 3.880 | 40,500 | +0.27(+7.48%) |
Jan 03, 2019 | 3.680 | 3.810 | 3.360 | 3.610 | 27,002 | -0.03(-0.82%) |