Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.360 | 6.720 | 6.120 | 6.720 | 19,278 | +0.13(+2.02%) |
Feb 27, 2019 | 6.720 | 6.720 | 6.361 | 6.587 | 10,140 | -0.15(-2.19%) |
Feb 26, 2019 | 6.816 | 6.841 | 6.685 | 6.734 | 4,567 | -0.10(-1.49%) |
Feb 25, 2019 | 6.720 | 6.960 | 6.600 | 6.836 | 8,535 | +0.36(+5.50%) |
Feb 22, 2019 | 6.840 | 6.960 | 6.480 | 6.480 | 7,325 | -0.03(-0.39%) |
Feb 21, 2019 | 6.480 | 6.600 | 6.480 | 6.505 | 2,330 | +0.06(+0.93%) |
Feb 20, 2019 | 6.372 | 6.720 | 6.364 | 6.445 | 3,289 | +0.02(+0.34%) |
Feb 19, 2019 | 6.481 | 6.930 | 6.241 | 6.424 | 18,190 | -0.30(-4.41%) |
Feb 15, 2019 | 7.440 | 7.440 | 6.480 | 6.720 | 15,325 | -0.62(-8.50%) |
Feb 14, 2019 | 7.080 | 7.422 | 7.080 | 7.344 | 4,927 | +0.35(+4.97%) |
Feb 13, 2019 | 6.996 | 6.996 | 6.960 | 6.996 | 5,460 | +0.01(+0.09%) |
Feb 12, 2019 | 6.960 | 7.200 | 6.936 | 6.990 | 3,067 | +0.03(+0.38%) |
Feb 11, 2019 | 6.960 | 7.199 | 6.960 | 6.964 | 8,830 | -0.22(-3.12%) |
Feb 08, 2019 | 7.500 | 7.500 | 7.080 | 7.188 | 4,250 | -0.01(-0.17%) |
Feb 07, 2019 | 7.320 | 7.320 | 7.200 | 7.200 | 2,038 | -0.10(-1.36%) |
Feb 06, 2019 | 7.320 | 7.405 | 7.200 | 7.300 | 2,773 | -0.02(-0.28%) |
Feb 05, 2019 | 7.440 | 7.440 | 7.320 | 7.320 | 3,075 | -0.04(-0.52%) |
Feb 04, 2019 | 7.357 | 7.502 | 7.321 | 7.358 | 1,844 | -0.08(-1.10%) |
Feb 01, 2019 | 7.320 | 7.500 | 7.200 | 7.440 | 16,383 | +0.01(+0.15%) |
Jan 31, 2019 | 7.502 | 7.502 | 7.320 | 7.429 | 13,153 | -0.01(-0.15%) |
Jan 30, 2019 | 7.560 | 7.560 | 7.140 | 7.440 | 3,613 | +0.22(+2.99%) |
Jan 29, 2019 | 7.320 | 7.523 | 7.202 | 7.224 | 11,212 | -0.09(-1.26%) |
Jan 28, 2019 | 7.320 | 7.320 | 7.163 | 7.316 | 3,005 | +0.12(+1.62%) |
Jan 25, 2019 | 7.320 | 7.560 | 7.200 | 7.200 | 13,258 | +0.01(+0.17%) |
Jan 24, 2019 | 7.199 | 7.320 | 7.056 | 7.188 | 6,027 | +0.21(+2.96%) |
Jan 23, 2019 | 6.720 | 7.140 | 6.720 | 6.982 | 13,657 | +0.26(+3.89%) |
Jan 22, 2019 | 6.720 | 6.720 | 6.480 | 6.720 | 6,841 | +0.12(+1.82%) |
Jan 18, 2019 | 6.480 | 6.600 | 6.480 | 6.600 | 3,158 | +0.24(+3.73%) |
Jan 17, 2019 | 6.244 | 6.613 | 6.120 | 6.362 | 11,598 | +0.12(+1.90%) |
Jan 16, 2019 | 6.360 | 6.360 | 6.158 | 6.244 | 3,757 | +0.00(+0.06%) |
Jan 15, 2019 | 6.151 | 6.625 | 6.151 | 6.240 | 11,826 | -0.24(-3.69%) |
Jan 14, 2019 | 6.120 | 6.600 | 6.120 | 6.479 | 3,399 | -0.12(-1.84%) |
Jan 11, 2019 | 6.360 | 6.600 | 6.240 | 6.600 | 2,675 | -0.07(-1.11%) |
Jan 10, 2019 | 6.780 | 6.780 | 6.240 | 6.674 | 3,549 | -0.12(-1.84%) |
Jan 09, 2019 | 6.600 | 7.078 | 6.480 | 6.799 | 4,351 | +0.21(+3.24%) |
Jan 08, 2019 | 6.512 | 6.720 | 6.421 | 6.586 | 4,242 | -0.01(-0.22%) |
Jan 07, 2019 | 6.120 | 6.600 | 6.000 | 6.600 | 6,290 | +0.72(+12.24%) |
Jan 04, 2019 | 6.000 | 6.480 | 5.880 | 5.880 | 9,100 | -0.36(-5.82%) |
Jan 03, 2019 | 6.418 | 6.418 | 6.240 | 6.244 | 1,905 | -0.11(-1.74%) |
Jan 02, 2019 | 6.000 | 6.360 | 5.778 | 6.354 | 9,519 | +0.35(+5.90%) |
Dec 31, 2018 | 5.760 | 6.000 | 5.760 | 6.000 | 27,308 | +0.12(+2.04%) |
Dec 28, 2018 | 6.000 | 6.000 | 5.760 | 5.880 | 12,475 | +0.18(+3.09%) |
Dec 27, 2018 | 5.916 | 6.299 | 5.645 | 5.704 | 9,507 | -0.06(-0.98%) |
Dec 26, 2018 | 6.120 | 6.480 | 5.760 | 5.760 | 10,671 | -0.36(-5.88%) |
Dec 24, 2018 | 6.240 | 6.360 | 6.120 | 6.120 | 2,908 | -0.12(-1.92%) |
Dec 21, 2018 | 6.360 | 6.720 | 6.120 | 6.240 | 5,233 | +0.09(+1.54%) |
Dec 20, 2018 | 6.739 | 7.067 | 6.000 | 6.145 | 8,759 | -0.33(-5.17%) |
Dec 19, 2018 | 7.140 | 7.140 | 6.480 | 6.480 | 4,866 | -0.59(-8.40%) |
Dec 18, 2018 | 6.840 | 7.200 | 6.840 | 7.074 | 4,067 | +0.33(+4.89%) |
Dec 17, 2018 | 6.613 | 7.199 | 6.613 | 6.744 | 4,092 | -0.10(-1.40%) |
Dec 14, 2018 | 6.840 | 7.560 | 6.600 | 6.840 | 3,750 | -0.26(-3.67%) |
Dec 13, 2018 | 7.802 | 7.802 | 6.980 | 7.100 | 4,858 | -0.58(-7.55%) |
Dec 12, 2018 | 7.440 | 7.920 | 7.320 | 7.680 | 2,473 | +0.12(+1.54%) |
Dec 11, 2018 | 7.718 | 7.920 | 7.204 | 7.564 | 4,287 | -0.48(-5.91%) |
Dec 10, 2018 | 7.920 | 8.158 | 7.764 | 8.039 | 2,204 | -0.12(-1.49%) |
Dec 07, 2018 | 8.280 | 8.280 | 7.800 | 8.160 | 5,041 | -0.10(-1.22%) |
Dec 06, 2018 | 7.868 | 8.399 | 7.512 | 8.261 | 8,277 | +0.10(+1.24%) |
Dec 04, 2018 | 8.880 | 8.880 | 8.040 | 8.160 | 6,125 | -0.52(-6.01%) |