Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.650 | 5.840 | 5.500 | 5.700 | 246,800 | +0.11(+1.97%) |
Mar 28, 2019 | 5.380 | 5.780 | 5.275 | 5.590 | 159,585 | +0.17(+3.14%) |
Mar 27, 2019 | 5.240 | 5.490 | 5.240 | 5.420 | 259,855 | +0.17(+3.24%) |
Mar 26, 2019 | 5.520 | 5.580 | 5.110 | 5.250 | 491,655 | -0.21(-3.85%) |
Mar 25, 2019 | 5.330 | 5.770 | 5.130 | 5.460 | 143,818 | +0.10(+1.87%) |
Mar 22, 2019 | 5.610 | 5.843 | 5.000 | 5.360 | 129,100 | -0.25(-4.46%) |
Mar 21, 2019 | 5.380 | 6.050 | 5.380 | 5.610 | 281,145 | +0.30(+5.65%) |
Mar 20, 2019 | 5.610 | 5.610 | 4.920 | 5.310 | 166,329 | -0.31(-5.52%) |
Mar 19, 2019 | 4.540 | 5.720 | 4.540 | 5.620 | 573,847 | +1.16(+26.01%) |
Mar 18, 2019 | 4.740 | 4.750 | 4.200 | 4.460 | 1,527,834 | -0.30(-6.30%) |
Mar 15, 2019 | 5.040 | 5.040 | 4.640 | 4.760 | 604,200 | -0.22(-4.42%) |
Mar 14, 2019 | 5.050 | 5.060 | 4.871 | 4.980 | 227,291 | +0.11(+2.26%) |
Mar 13, 2019 | 5.460 | 5.500 | 4.770 | 4.870 | 839,181 | -0.53(-9.81%) |
Mar 12, 2019 | 4.610 | 5.851 | 4.550 | 5.400 | 1,172,910 | +0.90(+20.00%) |
Mar 11, 2019 | 4.570 | 4.963 | 4.450 | 4.500 | 429,560 | +0.26(+6.13%) |
Mar 08, 2019 | 4.360 | 4.440 | 4.130 | 4.240 | 77,800 | -0.18(-4.07%) |
Mar 07, 2019 | 4.490 | 4.550 | 4.380 | 4.420 | 58,988 | -0.03(-0.67%) |
Mar 06, 2019 | 4.600 | 4.750 | 4.440 | 4.450 | 84,420 | -0.14(-3.05%) |
Mar 05, 2019 | 4.850 | 5.030 | 4.330 | 4.590 | 109,226 | -0.26(-5.36%) |
Mar 04, 2019 | 4.950 | 5.210 | 4.820 | 4.850 | 169,358 | -0.07(-1.42%) |
Mar 01, 2019 | 5.450 | 5.720 | 4.850 | 4.920 | 332,900 | -0.48(-8.89%) |
Feb 28, 2019 | 5.980 | 5.980 | 5.260 | 5.400 | 221,694 | -0.35(-6.09%) |
Feb 27, 2019 | 6.060 | 6.250 | 5.745 | 5.750 | 135,371 | -0.21(-3.52%) |
Feb 26, 2019 | 6.590 | 6.590 | 5.810 | 5.960 | 249,886 | -0.64(-9.70%) |
Feb 25, 2019 | 7.000 | 7.000 | 6.563 | 6.600 | 31,402 | -0.39(-5.58%) |
Feb 22, 2019 | 7.000 | 7.020 | 6.800 | 6.990 | 43,200 | +0.19(+2.79%) |
Feb 21, 2019 | 7.560 | 7.560 | 6.700 | 6.800 | 169,786 | -0.68(-9.09%) |
Feb 20, 2019 | 7.780 | 7.890 | 7.280 | 7.480 | 126,833 | -0.04(-0.53%) |
Feb 19, 2019 | 7.720 | 8.130 | 7.270 | 7.520 | 85,615 | -0.17(-2.21%) |
Feb 15, 2019 | 7.590 | 8.300 | 7.500 | 7.690 | 302,600 | +0.10(+1.32%) |
Feb 14, 2019 | 7.730 | 8.000 | 7.480 | 7.590 | 104,476 | -0.10(-1.30%) |
Feb 13, 2019 | 7.650 | 7.850 | 7.370 | 7.690 | 107,697 | +0.02(+0.26%) |
Feb 12, 2019 | 8.088 | 8.088 | 7.450 | 7.670 | 40,014 | -0.03(-0.39%) |
Feb 11, 2019 | 7.450 | 7.840 | 7.093 | 7.700 | 73,604 | +0.28(+3.77%) |
Feb 08, 2019 | 7.080 | 7.920 | 7.080 | 7.420 | 60,500 | -0.06(-0.80%) |
Feb 07, 2019 | 8.060 | 8.060 | 7.420 | 7.480 | 46,883 | -0.27(-3.48%) |
Feb 06, 2019 | 8.000 | 8.000 | 7.730 | 7.750 | 16,869 | -0.09(-1.15%) |
Feb 05, 2019 | 7.985 | 8.020 | 7.765 | 7.840 | 71,787 | -0.13(-1.63%) |
Feb 04, 2019 | 7.875 | 8.070 | 7.750 | 7.970 | 77,057 | +0.22(+2.84%) |
Feb 01, 2019 | 7.950 | 7.950 | 7.710 | 7.750 | 104,700 | +0.06(+0.78%) |
Jan 31, 2019 | 7.820 | 8.000 | 7.690 | 7.690 | 53,235 | -0.26(-3.27%) |
Jan 30, 2019 | 8.020 | 8.070 | 7.790 | 7.950 | 86,385 | -0.05(-0.62%) |
Jan 29, 2019 | 7.960 | 8.040 | 7.780 | 8.000 | 71,994 | +0.18(+2.30%) |
Jan 28, 2019 | 7.900 | 7.975 | 7.600 | 7.820 | 26,235 | -0.17(-2.13%) |
Jan 25, 2019 | 7.800 | 8.020 | 7.800 | 7.990 | 70,300 | +0.17(+2.17%) |
Jan 24, 2019 | 7.840 | 7.840 | 7.650 | 7.820 | 40,224 | +0.06(+0.77%) |
Jan 23, 2019 | 7.660 | 7.960 | 7.480 | 7.760 | 61,950 | +0.09(+1.17%) |
Jan 22, 2019 | 7.870 | 8.010 | 7.660 | 7.670 | 76,122 | -0.38(-4.72%) |
Jan 18, 2019 | 8.060 | 8.120 | 7.980 | 8.050 | 150,100 | +0.08(+1.00%) |
Jan 17, 2019 | 7.880 | 8.030 | 7.750 | 7.970 | 169,513 | +0.07(+0.89%) |
Jan 16, 2019 | 7.870 | 8.070 | 7.250 | 7.900 | 187,603 | -0.07(-0.88%) |
Jan 15, 2019 | 8.000 | 8.320 | 7.960 | 7.970 | 86,819 | -0.02(-0.25%) |
Jan 14, 2019 | 7.940 | 8.250 | 7.860 | 7.990 | 94,127 | -0.11(-1.36%) |
Jan 11, 2019 | 8.080 | 8.130 | 7.790 | 8.100 | 197,900 | -0.09(-1.10%) |
Jan 10, 2019 | 7.920 | 8.400 | 7.710 | 8.190 | 209,480 | +0.15(+1.87%) |
Jan 09, 2019 | 7.470 | 8.090 | 7.320 | 8.040 | 172,487 | +0.62(+8.36%) |
Jan 08, 2019 | 7.650 | 7.850 | 7.230 | 7.420 | 117,343 | -0.10(-1.33%) |
Jan 07, 2019 | 7.270 | 7.700 | 7.270 | 7.520 | 116,226 | +0.25(+3.44%) |
Jan 04, 2019 | 6.610 | 7.480 | 6.610 | 7.270 | 96,400 | +0.93(+14.67%) |
Jan 03, 2019 | 6.260 | 6.420 | 5.960 | 6.340 | 92,188 | -0.03(-0.47%) |