Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.800 | 7.800 | 7.520 | 7.690 | 6,434 | +0.04(+0.52%) |
Feb 27, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 332 | -0.10(-1.29%) |
Feb 26, 2019 | 7.750 | 7.750 | 7.750 | 19 | +0.00(+0.00%) | |
Feb 25, 2019 | 7.750 | 7.980 | 7.550 | 7.750 | 9,304 | -0.23(-2.88%) |
Feb 22, 2019 | 7.510 | 7.980 | 7.510 | 7.980 | 1,800 | -0.02(-0.25%) |
Feb 21, 2019 | 7.740 | 8.000 | 7.710 | 8.000 | 1,828 | +0.03(+0.38%) |
Feb 20, 2019 | 7.410 | 8.000 | 7.410 | 7.970 | 14,345 | +0.28(+3.64%) |
Feb 19, 2019 | 7.690 | 7.700 | 7.450 | 7.690 | 2,133 | -0.26(-3.27%) |
Feb 15, 2019 | 7.250 | 7.950 | 7.250 | 7.950 | 1,200 | +0.47(+6.28%) |
Feb 14, 2019 | 7.130 | 7.615 | 6.950 | 7.480 | 6,194 | +0.08(+1.08%) |
Feb 13, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 287 | +0.12(+1.65%) |
Feb 12, 2019 | 7.280 | 7.290 | 7.095 | 7.280 | 6,490 | -0.06(-0.82%) |
Feb 11, 2019 | 7.460 | 7.715 | 6.620 | 7.340 | 179,478 | +0.02(+0.27%) |
Feb 08, 2019 | 7.510 | 7.735 | 7.120 | 7.320 | 8,600 | -0.20(-2.66%) |
Feb 07, 2019 | 7.720 | 7.740 | 7.520 | 7.520 | 7,727 | -0.21(-2.65%) |
Feb 06, 2019 | 7.610 | 7.805 | 7.500 | 7.725 | 12,916 | -0.02(-0.19%) |
Feb 05, 2019 | 8.100 | 8.225 | 7.700 | 7.740 | 24,798 | -0.37(-4.56%) |
Feb 04, 2019 | 8.230 | 8.245 | 7.800 | 8.110 | 5,797 | +0.31(+3.97%) |
Feb 01, 2019 | 7.900 | 8.660 | 7.800 | 7.800 | 19,100 | -0.09(-1.14%) |
Jan 31, 2019 | 8.150 | 9.552 | 7.730 | 7.890 | 19,176 | +0.14(+1.81%) |
Jan 30, 2019 | 8.450 | 8.450 | 7.720 | 7.750 | 21,781 | -0.85(-9.88%) |
Jan 29, 2019 | 9.500 | 9.500 | 8.100 | 8.600 | 9,879 | -0.16(-1.77%) |
Jan 28, 2019 | 8.420 | 9.551 | 8.161 | 8.755 | 13,412 | +0.74(+9.16%) |
Jan 25, 2019 | 7.650 | 8.500 | 7.650 | 8.020 | 6,700 | +0.36(+4.70%) |
Jan 24, 2019 | 8.244 | 8.244 | 7.610 | 7.660 | 1,926 | -0.13(-1.67%) |
Jan 23, 2019 | 7.890 | 7.900 | 7.610 | 7.790 | 2,677 | -0.12(-1.52%) |
Jan 22, 2019 | 7.550 | 8.000 | 7.550 | 7.910 | 4,861 | +0.34(+4.49%) |
Jan 18, 2019 | 7.710 | 7.865 | 7.570 | 7.570 | 3,800 | -0.01(-0.13%) |
Jan 17, 2019 | 7.900 | 7.900 | 7.310 | 7.580 | 12,694 | -0.19(-2.45%) |
Jan 16, 2019 | 8.490 | 8.490 | 7.650 | 7.770 | 3,270 | -0.21(-2.63%) |
Jan 15, 2019 | 7.510 | 8.000 | 7.500 | 7.980 | 9,348 | -0.26(-3.16%) |
Jan 14, 2019 | 7.560 | 8.240 | 7.560 | 8.240 | 394 | +0.11(+1.35%) |
Jan 11, 2019 | 8.150 | 8.170 | 8.110 | 8.130 | 1,600 | -0.77(-8.61%) |
Jan 10, 2019 | 8.896 | 8.896 | 8.896 | 8.896 | 245 | +0.49(+5.78%) |
Jan 09, 2019 | 8.000 | 8.410 | 7.700 | 8.410 | 4,718 | +0.41(+5.13%) |
Jan 08, 2019 | 8.540 | 8.790 | 8.000 | 8.000 | 6,079 | +0.20(+2.56%) |
Jan 07, 2019 | 7.500 | 8.000 | 7.490 | 7.800 | 15,665 | +0.30(+4.00%) |
Jan 04, 2019 | 8.000 | 8.140 | 7.500 | 7.500 | 3,000 | -0.73(-8.87%) |
Jan 03, 2019 | 8.000 | 8.485 | 8.000 | 8.230 | 5,757 | +0.15(+1.86%) |
Jan 02, 2019 | 8.170 | 8.460 | 8.000 | 8.080 | 25,154 | -0.15(-1.82%) |
Dec 31, 2018 | 8.210 | 8.500 | 8.000 | 8.230 | 5,400 | +0.19(+2.36%) |
Dec 28, 2018 | 8.280 | 8.780 | 7.800 | 8.040 | 4,200 | -0.20(-2.43%) |
Dec 27, 2018 | 7.980 | 8.822 | 7.500 | 8.240 | 9,546 | +0.42(+5.37%) |
Dec 26, 2018 | 8.000 | 8.800 | 7.550 | 7.820 | 50,637 | -0.18(-2.25%) |
Dec 24, 2018 | 8.800 | 8.800 | 8.000 | 8.000 | 11,600 | -0.36(-4.31%) |
Dec 21, 2018 | 8.990 | 8.990 | 8.310 | 8.360 | 32,000 | -0.56(-6.28%) |
Dec 20, 2018 | 9.610 | 9.871 | 8.920 | 8.920 | 73,801 | -0.48(-5.11%) |
Dec 19, 2018 | 9.740 | 10.85 | 9.400 | 9.400 | 92,104 | -0.20(-2.08%) |
Dec 18, 2018 | 9.840 | 9.950 | 9.412 | 9.600 | 68,153 | +0.07(+0.73%) |
Dec 17, 2018 | 9.500 | 9.950 | 9.400 | 9.530 | 49,890 | -0.37(-3.74%) |
Dec 14, 2018 | 9.950 | 9.970 | 9.640 | 9.900 | 36,200 | -0.05(-0.50%) |
Dec 13, 2018 | 9.980 | 10.00 | 9.290 | 9.950 | 37,829 | +1.68(+20.31%) |
Dec 12, 2018 | 10.49 | 12.00 | 8.130 | 8.270 | 6,467 | -0.47(-5.38%) |
Dec 11, 2018 | 9.350 | 10.10 | 8.740 | 8.740 | 25,361 | -0.06(-0.68%) |
Dec 10, 2018 | 10.45 | 10.45 | 8.300 | 8.800 | 30,080 | -1.40(-13.73%) |