Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.900 | 7.910 | 7.160 | 7.230 | 1,976,915 | -0.74(-9.28%) |
Feb 27, 2019 | 7.950 | 8.190 | 7.800 | 7.970 | 1,155,032 | +0.00(+0.00%) |
Feb 26, 2019 | 7.680 | 8.590 | 7.500 | 7.970 | 4,527,039 | -0.28(-3.39%) |
Feb 25, 2019 | 8.780 | 8.900 | 8.140 | 8.250 | 3,566,075 | -0.77(-8.54%) |
Feb 22, 2019 | 9.100 | 9.230 | 8.510 | 9.020 | 6,508,100 | +0.34(+3.92%) |
Feb 21, 2019 | 8.550 | 9.210 | 8.280 | 8.680 | 14,445,177 | +0.70(+8.77%) |
Feb 20, 2019 | 7.350 | 8.850 | 7.160 | 7.980 | 31,036,672 | +2.04(+34.34%) |
Feb 19, 2019 | 5.770 | 6.050 | 5.750 | 5.940 | 445,344 | +0.22(+3.85%) |
Feb 15, 2019 | 5.870 | 5.930 | 5.575 | 5.720 | 270,300 | -0.14(-2.39%) |
Feb 14, 2019 | 5.790 | 6.060 | 5.611 | 5.860 | 763,170 | +0.07(+1.21%) |
Feb 13, 2019 | 5.290 | 5.860 | 5.290 | 5.790 | 529,727 | +0.47(+8.83%) |
Feb 12, 2019 | 5.210 | 5.370 | 5.210 | 5.320 | 109,353 | +0.08(+1.53%) |
Feb 11, 2019 | 5.150 | 5.270 | 5.130 | 5.240 | 176,486 | +0.12(+2.34%) |
Feb 08, 2019 | 5.170 | 5.190 | 5.070 | 5.120 | 140,800 | -0.14(-2.66%) |
Feb 07, 2019 | 5.350 | 5.377 | 5.090 | 5.260 | 286,938 | -0.13(-2.41%) |
Feb 06, 2019 | 5.410 | 5.440 | 5.300 | 5.390 | 117,671 | +0.02(+0.37%) |
Feb 05, 2019 | 5.500 | 5.560 | 5.335 | 5.370 | 183,550 | -0.08(-1.47%) |
Feb 04, 2019 | 5.380 | 5.710 | 5.380 | 5.450 | 195,767 | -0.12(-2.15%) |
Feb 01, 2019 | 5.540 | 5.620 | 5.400 | 5.570 | 166,900 | +0.03(+0.54%) |
Jan 31, 2019 | 5.650 | 5.810 | 5.430 | 5.540 | 283,511 | -0.17(-2.98%) |
Jan 30, 2019 | 5.790 | 5.930 | 5.690 | 5.710 | 354,712 | +0.02(+0.35%) |
Jan 29, 2019 | 5.800 | 5.960 | 5.550 | 5.690 | 684,772 | +0.24(+4.40%) |
Jan 28, 2019 | 5.200 | 5.630 | 5.120 | 5.450 | 421,087 | +0.23(+4.41%) |
Jan 25, 2019 | 5.340 | 5.350 | 5.150 | 5.220 | 147,600 | -0.10(-1.88%) |
Jan 24, 2019 | 5.330 | 5.440 | 5.260 | 5.320 | 196,339 | +0.02(+0.38%) |
Jan 23, 2019 | 5.180 | 5.320 | 5.132 | 5.300 | 146,659 | +0.15(+2.91%) |
Jan 22, 2019 | 5.380 | 5.520 | 5.070 | 5.150 | 663,394 | +0.08(+1.58%) |
Jan 18, 2019 | 5.050 | 5.200 | 5.030 | 5.070 | 414,400 | +0.07(+1.40%) |
Jan 17, 2019 | 5.010 | 5.090 | 4.901 | 5.000 | 219,353 | -0.01(-0.20%) |
Jan 16, 2019 | 5.400 | 5.410 | 4.800 | 5.010 | 528,316 | -0.34(-6.36%) |
Jan 15, 2019 | 5.390 | 5.540 | 5.350 | 5.350 | 320,546 | -0.04(-0.74%) |
Jan 14, 2019 | 5.340 | 5.640 | 5.100 | 5.390 | 455,859 | +0.04(+0.75%) |
Jan 11, 2019 | 5.170 | 5.450 | 5.080 | 5.350 | 443,500 | +0.30(+5.94%) |
Jan 10, 2019 | 5.280 | 5.300 | 4.940 | 5.050 | 537,395 | -0.34(-6.31%) |
Jan 09, 2019 | 4.770 | 5.630 | 4.600 | 5.390 | 1,767,704 | +0.96(+21.67%) |
Jan 08, 2019 | 4.550 | 4.580 | 4.370 | 4.430 | 110,388 | -0.10(-2.21%) |
Jan 07, 2019 | 4.410 | 4.660 | 4.410 | 4.530 | 180,215 | +0.13(+2.95%) |
Jan 04, 2019 | 4.330 | 4.540 | 4.210 | 4.400 | 166,800 | +0.23(+5.52%) |
Jan 03, 2019 | 4.070 | 4.320 | 4.021 | 4.170 | 190,974 | +0.02(+0.48%) |
Jan 02, 2019 | 3.610 | 4.240 | 3.610 | 4.150 | 400,300 | +0.52(+14.33%) |
Dec 31, 2018 | 3.740 | 3.740 | 3.550 | 3.630 | 449,900 | -0.11(-2.94%) |
Dec 28, 2018 | 3.840 | 3.850 | 3.680 | 3.740 | 198,200 | +0.00(+0.00%) |
Dec 27, 2018 | 3.850 | 3.850 | 3.700 | 3.740 | 162,482 | -0.08(-2.09%) |
Dec 26, 2018 | 3.820 | 3.900 | 3.610 | 3.820 | 252,157 | +0.10(+2.69%) |
Dec 24, 2018 | 3.620 | 3.720 | 3.540 | 3.720 | 116,300 | +0.10(+2.76%) |
Dec 21, 2018 | 3.800 | 3.850 | 3.610 | 3.620 | 354,900 | -0.25(-6.46%) |
Dec 20, 2018 | 4.000 | 4.072 | 3.800 | 3.870 | 391,963 | -0.14(-3.49%) |
Dec 19, 2018 | 4.160 | 4.220 | 4.000 | 4.010 | 211,294 | -0.12(-2.91%) |
Dec 18, 2018 | 4.120 | 4.170 | 4.030 | 4.130 | 193,925 | +0.05(+1.23%) |
Dec 17, 2018 | 4.230 | 4.270 | 4.050 | 4.080 | 270,729 | -0.16(-3.77%) |
Dec 14, 2018 | 4.200 | 4.280 | 4.180 | 4.240 | 52,100 | +0.02(+0.47%) |
Dec 13, 2018 | 4.300 | 4.440 | 4.170 | 4.220 | 193,221 | -0.07(-1.63%) |
Dec 12, 2018 | 4.140 | 4.374 | 4.140 | 4.290 | 286,617 | +0.11(+2.63%) |
Dec 11, 2018 | 4.180 | 4.330 | 4.150 | 4.180 | 167,279 | +0.04(+0.97%) |
Dec 10, 2018 | 4.260 | 4.300 | 4.100 | 4.140 | 176,793 | -0.13(-3.04%) |
Dec 07, 2018 | 4.250 | 4.330 | 4.200 | 4.270 | 152,400 | +0.03(+0.71%) |
Dec 06, 2018 | 4.400 | 4.400 | 4.200 | 4.240 | 271,695 | -0.26(-5.78%) |
Dec 04, 2018 | 4.710 | 4.710 | 4.420 | 4.500 | 184,000 | -0.21(-4.46%) |