Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 4.860 | 6.480 | 4.758 | 6.370 | 57,783 | +1.45(+29.47%) |
Dec 31, 2018 | 4.700 | 5.400 | 4.690 | 4.920 | 320,300 | +0.37(+8.13%) |
Dec 28, 2018 | 4.530 | 4.700 | 4.480 | 4.550 | 214,100 | +0.05(+1.11%) |
Dec 27, 2018 | 4.760 | 4.820 | 4.500 | 4.500 | 387,343 | -0.26(-5.46%) |
Dec 26, 2018 | 4.760 | 4.990 | 4.740 | 4.760 | 39,981 | -0.21(-4.23%) |
Dec 24, 2018 | 5.220 | 5.220 | 4.970 | 4.970 | 17,100 | -0.25(-4.79%) |
Dec 21, 2018 | 5.820 | 5.895 | 5.150 | 5.220 | 281,500 | -0.63(-10.77%) |
Dec 20, 2018 | 6.670 | 6.940 | 5.800 | 5.850 | 1,920,755 | -0.87(-12.95%) |
Dec 19, 2018 | 6.640 | 7.020 | 6.360 | 6.720 | 195,008 | +0.10(+1.51%) |
Dec 18, 2018 | 6.970 | 7.250 | 6.250 | 6.620 | 706,006 | -0.39(-5.56%) |
Dec 17, 2018 | 7.460 | 7.890 | 7.000 | 7.010 | 152,991 | -0.49(-6.53%) |
Dec 14, 2018 | 8.160 | 8.280 | 7.500 | 7.500 | 35,500 | -0.65(-7.98%) |
Dec 13, 2018 | 8.990 | 8.990 | 8.100 | 8.150 | 10,706 | -0.59(-6.75%) |
Dec 12, 2018 | 9.060 | 9.120 | 8.290 | 8.740 | 34,449 | -0.32(-3.53%) |
Dec 11, 2018 | 9.380 | 9.690 | 8.650 | 9.060 | 38,461 | -0.21(-2.27%) |
Dec 10, 2018 | 9.800 | 9.800 | 9.170 | 9.270 | 71,087 | -0.37(-3.84%) |
Dec 07, 2018 | 9.990 | 9.990 | 9.430 | 9.640 | 32,000 | -0.03(-0.31%) |
Dec 06, 2018 | 9.820 | 10.18 | 9.600 | 9.670 | 327,381 | -0.11(-1.12%) |
Dec 04, 2018 | 10.50 | 10.50 | 9.750 | 9.780 | 97,100 | -0.72(-6.86%) |