Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.883 | 7.883 | 7.530 | 7.530 | 9,492 | -0.34(-4.35%) |
Feb 27, 2019 | 7.850 | 7.875 | 7.827 | 7.872 | 1,514 | +0.02(+0.31%) |
Feb 26, 2019 | 7.877 | 7.877 | 7.802 | 7.848 | 2,379 | +0.06(+0.71%) |
Feb 25, 2019 | 7.792 | 7.792 | 7.792 | 83 | +0.00(+0.00%) | |
Feb 22, 2019 | 7.800 | 7.800 | 7.792 | 7.792 | 800 | +0.18(+2.39%) |
Feb 21, 2019 | 7.803 | 7.813 | 7.611 | 7.611 | 7,652 | -0.23(-2.93%) |
Feb 20, 2019 | 7.750 | 7.840 | 7.721 | 7.840 | 7,355 | +0.16(+2.08%) |
Feb 19, 2019 | 7.670 | 7.720 | 7.668 | 7.681 | 7,048 | +0.02(+0.27%) |
Feb 15, 2019 | 7.521 | 7.661 | 7.500 | 7.660 | 2,300 | +0.16(+2.10%) |
Feb 14, 2019 | 7.391 | 7.503 | 7.391 | 7.503 | 2,291 | -0.02(-0.26%) |
Feb 13, 2019 | 7.382 | 7.522 | 7.382 | 7.522 | 9,671 | +0.20(+2.78%) |
Feb 12, 2019 | 7.250 | 7.319 | 7.250 | 7.319 | 23,896 | +0.28(+3.96%) |
Feb 11, 2019 | 7.139 | 7.139 | 7.040 | 7.040 | 561 | +0.04(+0.57%) |
Feb 08, 2019 | 6.980 | 7.000 | 6.890 | 7.000 | 6,600 | +0.34(+5.10%) |
Feb 07, 2019 | 6.830 | 6.830 | 6.655 | 6.660 | 5,642 | -0.32(-4.56%) |
Feb 06, 2019 | 7.068 | 7.068 | 6.979 | 6.979 | 7,647 | -0.03(-0.47%) |
Feb 05, 2019 | 7.019 | 7.019 | 6.985 | 7.012 | 29,246 | -0.06(-0.86%) |
Feb 04, 2019 | 6.937 | 7.073 | 6.929 | 7.073 | 13,893 | +0.06(+0.88%) |
Feb 01, 2019 | 7.070 | 7.070 | 7.012 | 7.012 | 4,700 | -0.24(-3.28%) |
Jan 31, 2019 | 7.424 | 7.424 | 7.250 | 7.250 | 1,382 | -0.15(-2.05%) |
Jan 30, 2019 | 7.273 | 7.560 | 7.273 | 7.402 | 20,355 | +0.20(+2.72%) |
Jan 29, 2019 | 6.970 | 7.205 | 6.970 | 7.205 | 1,669 | +0.08(+1.08%) |
Jan 28, 2019 | 7.149 | 7.160 | 7.125 | 7.129 | 4,986 | -0.13(-1.82%) |
Jan 25, 2019 | 7.271 | 7.398 | 7.256 | 7.261 | 6,500 | +0.05(+0.70%) |
Jan 24, 2019 | 7.250 | 7.260 | 7.192 | 7.210 | 7,279 | -0.02(-0.34%) |
Jan 23, 2019 | 7.310 | 7.310 | 7.207 | 7.234 | 2,362 | -0.08(-1.03%) |
Jan 22, 2019 | 7.300 | 7.310 | 7.220 | 7.310 | 18,139 | -0.19(-2.48%) |
Jan 18, 2019 | 7.439 | 7.503 | 7.439 | 7.496 | 4,500 | +0.20(+2.81%) |
Jan 17, 2019 | 7.292 | 7.292 | 7.165 | 7.291 | 2,714 | -0.04(-0.53%) |
Jan 16, 2019 | 7.202 | 7.330 | 7.202 | 7.330 | 5,996 | +0.15(+2.06%) |
Jan 15, 2019 | 7.250 | 7.277 | 7.182 | 7.182 | 5,800 | +0.14(+2.02%) |
Jan 14, 2019 | 7.000 | 7.108 | 7.000 | 7.040 | 1,527 | +0.06(+0.80%) |
Jan 11, 2019 | 6.920 | 6.984 | 6.920 | 6.984 | 200 | -0.04(-0.59%) |
Jan 10, 2019 | 6.871 | 7.026 | 6.868 | 7.026 | 2,900 | +0.30(+4.51%) |
Jan 09, 2019 | 6.581 | 6.750 | 6.581 | 6.722 | 5,645 | +0.27(+4.13%) |
Jan 08, 2019 | 6.850 | 6.850 | 6.389 | 6.456 | 9,377 | -0.18(-2.78%) |
Jan 07, 2019 | 6.450 | 6.687 | 6.450 | 6.641 | 37,018 | +0.08(+1.23%) |
Jan 04, 2019 | 6.383 | 6.560 | 6.383 | 6.560 | 1,400 | +0.38(+6.16%) |
Jan 03, 2019 | 6.247 | 6.249 | 6.179 | 6.179 | 4,462 | -0.04(-0.66%) |
Jan 02, 2019 | 5.731 | 6.280 | 5.731 | 6.220 | 2,131 | +0.29(+4.94%) |
Dec 31, 2018 | 5.950 | 6.100 | 5.835 | 5.927 | 78,600 | +0.04(+0.63%) |
Dec 28, 2018 | 5.676 | 6.001 | 5.676 | 5.890 | 30,900 | +0.19(+3.34%) |
Dec 27, 2018 | 5.740 | 5.834 | 5.440 | 5.700 | 31,141 | -0.04(-0.70%) |
Dec 26, 2018 | 5.500 | 5.770 | 5.430 | 5.740 | 9,774 | +0.00(+0.00%) |
Dec 24, 2018 | 5.795 | 5.814 | 5.724 | 5.740 | 6,500 | -0.27(-4.53%) |
Dec 21, 2018 | 6.048 | 6.093 | 5.995 | 6.012 | 89,100 | -0.07(-1.08%) |
Dec 20, 2018 | 6.000 | 6.184 | 6.000 | 6.078 | 3,228 | +0.08(+1.30%) |
Dec 19, 2018 | 5.943 | 6.200 | 5.943 | 6.000 | 11,464 | +0.10(+1.69%) |
Dec 18, 2018 | 6.197 | 6.197 | 5.881 | 5.901 | 20,169 | -0.30(-4.78%) |
Dec 17, 2018 | 6.424 | 6.520 | 6.196 | 6.196 | 10,459 | -0.25(-3.84%) |
Dec 14, 2018 | 6.464 | 6.464 | 6.400 | 6.444 | 20,000 | -0.12(-1.79%) |
Dec 13, 2018 | 6.290 | 6.579 | 6.290 | 6.561 | 2,105 | +0.13(+2.08%) |
Dec 12, 2018 | 6.445 | 6.513 | 6.427 | 6.427 | 5,108 | +0.10(+1.61%) |
Dec 11, 2018 | 6.605 | 6.650 | 6.299 | 6.326 | 7,195 | -0.15(-2.26%) |
Dec 10, 2018 | 6.904 | 6.904 | 6.472 | 6.472 | 29,315 | -0.42(-6.07%) |
Dec 07, 2018 | 6.835 | 6.890 | 6.830 | 6.890 | 4,300 | +0.38(+5.83%) |
Dec 06, 2018 | 6.584 | 6.590 | 6.511 | 6.511 | 4,502 | -0.15(-2.24%) |
Dec 04, 2018 | 6.860 | 6.860 | 6.604 | 6.660 | 4,200 | -0.24(-3.48%) |