Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.050 | 8.050 | 7.600 | 7.640 | 15,723 | +0.12(+1.60%) |
Feb 27, 2019 | 7.560 | 7.735 | 7.500 | 7.520 | 7,557 | -0.21(-2.72%) |
Feb 26, 2019 | 7.940 | 7.980 | 7.667 | 7.730 | 69,021 | -0.09(-1.15%) |
Feb 25, 2019 | 7.800 | 7.959 | 7.740 | 7.820 | 55,120 | -0.04(-0.51%) |
Feb 22, 2019 | 7.470 | 7.980 | 7.470 | 7.860 | 31,000 | +0.34(+4.52%) |
Feb 21, 2019 | 7.530 | 7.550 | 7.310 | 7.520 | 42,335 | +0.05(+0.67%) |
Feb 20, 2019 | 7.436 | 7.600 | 7.275 | 7.470 | 30,692 | +0.10(+1.36%) |
Feb 19, 2019 | 7.370 | 7.455 | 7.270 | 7.370 | 58,494 | +0.00(+0.00%) |
Feb 15, 2019 | 7.180 | 7.700 | 7.180 | 7.370 | 53,400 | +0.26(+3.66%) |
Feb 14, 2019 | 7.216 | 7.658 | 7.110 | 7.110 | 30,213 | -0.04(-0.56%) |
Feb 13, 2019 | 7.430 | 7.880 | 7.110 | 7.150 | 113,752 | -0.25(-3.38%) |
Feb 12, 2019 | 7.550 | 7.680 | 7.350 | 7.400 | 45,616 | -0.16(-2.12%) |
Feb 11, 2019 | 8.360 | 8.360 | 7.450 | 7.560 | 62,316 | -0.70(-8.47%) |
Feb 08, 2019 | 7.520 | 8.310 | 7.520 | 8.260 | 84,700 | +0.69(+9.11%) |
Feb 07, 2019 | 7.370 | 7.700 | 7.335 | 7.570 | 50,931 | +0.10(+1.34%) |
Feb 06, 2019 | 7.290 | 7.500 | 7.255 | 7.470 | 30,484 | +0.09(+1.22%) |
Feb 05, 2019 | 7.090 | 7.420 | 7.090 | 7.380 | 22,330 | +0.33(+4.68%) |
Feb 04, 2019 | 6.920 | 7.070 | 6.910 | 7.050 | 13,162 | +0.11(+1.59%) |
Feb 01, 2019 | 7.080 | 7.190 | 6.850 | 6.940 | 23,000 | -0.07(-1.00%) |
Jan 31, 2019 | 6.800 | 7.180 | 6.714 | 7.010 | 41,013 | +0.03(+0.43%) |
Jan 30, 2019 | 7.100 | 7.150 | 6.835 | 6.980 | 63,591 | +0.00(+0.00%) |
Jan 29, 2019 | 6.600 | 7.080 | 6.570 | 6.980 | 33,775 | +0.42(+6.40%) |
Jan 28, 2019 | 6.610 | 6.670 | 6.260 | 6.560 | 148,781 | -0.13(-1.94%) |
Jan 25, 2019 | 6.920 | 7.390 | 6.620 | 6.690 | 81,500 | -0.19(-2.76%) |
Jan 24, 2019 | 6.780 | 6.880 | 6.780 | 6.880 | 16,158 | +0.15(+2.23%) |
Jan 23, 2019 | 7.040 | 7.390 | 6.700 | 6.730 | 37,423 | -0.24(-3.44%) |
Jan 22, 2019 | 7.120 | 7.390 | 6.960 | 6.970 | 34,016 | -0.07(-0.99%) |
Jan 18, 2019 | 7.060 | 7.640 | 7.020 | 7.040 | 52,000 | +0.00(+0.00%) |
Jan 17, 2019 | 7.070 | 7.360 | 6.940 | 7.040 | 33,214 | -0.02(-0.28%) |
Jan 16, 2019 | 6.640 | 7.120 | 6.640 | 7.060 | 27,716 | +0.42(+6.33%) |
Jan 15, 2019 | 6.940 | 6.940 | 6.600 | 6.640 | 83,813 | -0.29(-4.18%) |
Jan 14, 2019 | 6.860 | 7.070 | 6.760 | 6.930 | 34,710 | +0.00(+0.00%) |
Jan 11, 2019 | 6.920 | 7.050 | 6.870 | 6.930 | 39,500 | -0.09(-1.28%) |
Jan 10, 2019 | 6.650 | 7.050 | 6.650 | 7.020 | 66,183 | +0.31(+4.62%) |
Jan 09, 2019 | 7.430 | 7.880 | 6.560 | 6.710 | 169,835 | -0.57(-7.83%) |
Jan 08, 2019 | 7.250 | 7.310 | 6.880 | 7.280 | 94,915 | +0.44(+6.43%) |
Jan 07, 2019 | 6.650 | 7.100 | 6.650 | 6.840 | 74,591 | +0.19(+2.86%) |
Jan 04, 2019 | 6.410 | 6.780 | 6.400 | 6.650 | 74,800 | +0.40(+6.40%) |
Jan 03, 2019 | 6.520 | 6.540 | 6.120 | 6.250 | 78,766 | -0.29(-4.43%) |
Jan 02, 2019 | 5.570 | 6.540 | 5.530 | 6.540 | 101,358 | +0.86(+15.14%) |
Dec 31, 2018 | 5.980 | 6.010 | 5.390 | 5.680 | 326,300 | -0.30(-5.02%) |
Dec 28, 2018 | 6.170 | 7.040 | 5.950 | 5.980 | 284,900 | -0.19(-3.08%) |
Dec 27, 2018 | 5.490 | 6.275 | 5.367 | 6.170 | 203,139 | +0.61(+10.97%) |
Dec 26, 2018 | 5.180 | 5.603 | 5.170 | 5.560 | 132,219 | +0.51(+10.10%) |
Dec 24, 2018 | 5.100 | 5.590 | 5.050 | 5.050 | 57,600 | -0.09(-1.75%) |
Dec 21, 2018 | 5.950 | 6.120 | 5.000 | 5.140 | 250,300 | -0.81(-13.61%) |
Dec 20, 2018 | 6.040 | 6.160 | 5.820 | 5.950 | 111,466 | -0.08(-1.33%) |
Dec 19, 2018 | 6.150 | 6.620 | 5.990 | 6.030 | 100,406 | -0.09(-1.47%) |
Dec 18, 2018 | 6.330 | 6.390 | 6.100 | 6.120 | 119,969 | -0.20(-3.16%) |
Dec 17, 2018 | 6.610 | 6.950 | 6.300 | 6.320 | 153,164 | -0.28(-4.24%) |
Dec 14, 2018 | 6.770 | 6.800 | 6.500 | 6.600 | 97,600 | -0.16(-2.37%) |
Dec 13, 2018 | 6.960 | 6.960 | 6.700 | 6.760 | 19,836 | -0.16(-2.31%) |
Dec 12, 2018 | 7.150 | 7.280 | 6.880 | 6.920 | 83,643 | -0.12(-1.70%) |
Dec 11, 2018 | 7.110 | 7.320 | 6.900 | 7.040 | 17,796 | +0.02(+0.28%) |
Dec 10, 2018 | 6.890 | 7.140 | 6.830 | 7.020 | 22,744 | +0.13(+1.89%) |
Dec 07, 2018 | 6.870 | 7.195 | 6.744 | 6.890 | 112,800 | +0.05(+0.73%) |
Dec 06, 2018 | 6.260 | 7.310 | 6.200 | 6.840 | 56,922 | +0.53(+8.40%) |
Dec 04, 2018 | 7.280 | 7.590 | 6.130 | 6.310 | 72,100 | -1.03(-14.03%) |