Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.050 | 9.140 | 8.800 | 8.850 | 1,253,335 | -0.22(-2.43%) |
Feb 27, 2019 | 9.090 | 9.240 | 9.010 | 9.070 | 1,339,806 | +0.00(+0.00%) |
Feb 26, 2019 | 8.880 | 9.120 | 8.870 | 9.070 | 1,669,907 | +0.16(+1.80%) |
Feb 25, 2019 | 9.030 | 9.130 | 8.830 | 8.910 | 1,484,570 | -0.14(-1.55%) |
Feb 22, 2019 | 8.560 | 9.080 | 8.550 | 9.050 | 2,816,140 | +0.64(+7.61%) |
Feb 21, 2019 | 8.550 | 8.560 | 8.220 | 8.410 | 1,678,687 | -0.28(-3.22%) |
Feb 20, 2019 | 8.420 | 9.000 | 8.400 | 8.690 | 3,281,480 | +0.29(+3.45%) |
Feb 19, 2019 | 8.000 | 8.470 | 7.970 | 8.400 | 2,181,756 | +0.47(+5.93%) |
Feb 15, 2019 | 7.930 | 7.930 | 7.930 | 0 | +0.30(+3.93%) | |
Feb 14, 2019 | 7.590 | 7.660 | 7.520 | 7.630 | 760,847 | -0.01(-0.13%) |
Feb 13, 2019 | 7.900 | 7.910 | 7.590 | 7.640 | 1,062,318 | -0.22(-2.80%) |
Feb 12, 2019 | 7.990 | 8.030 | 7.850 | 7.860 | 883,615 | -0.11(-1.38%) |
Feb 11, 2019 | 7.840 | 8.040 | 7.830 | 7.970 | 1,272,615 | +0.02(+0.25%) |
Feb 08, 2019 | 7.930 | 7.980 | 7.880 | 7.950 | 723,575 | -0.02(-0.25%) |
Feb 07, 2019 | 8.030 | 8.100 | 7.910 | 7.970 | 1,200,496 | -0.06(-0.75%) |
Feb 06, 2019 | 7.960 | 8.120 | 7.940 | 8.030 | 1,248,810 | +0.06(+0.75%) |
Feb 05, 2019 | 7.900 | 8.080 | 7.900 | 7.970 | 1,021,494 | +0.07(+0.89%) |
Feb 04, 2019 | 7.750 | 7.910 | 7.630 | 7.900 | 943,275 | +0.06(+0.77%) |
Feb 01, 2019 | 7.830 | 7.910 | 7.670 | 7.840 | 982,529 | -0.03(-0.38%) |
Jan 31, 2019 | 7.910 | 8.040 | 7.790 | 7.870 | 1,925,255 | -0.04(-0.51%) |
Jan 30, 2019 | 7.710 | 7.970 | 7.550 | 7.910 | 1,581,539 | +0.32(+4.22%) |
Jan 29, 2019 | 7.620 | 7.690 | 7.580 | 7.590 | 811,948 | +0.05(+0.66%) |
Jan 28, 2019 | 7.490 | 7.670 | 7.410 | 7.540 | 1,090,898 | -0.06(-0.79%) |
Jan 25, 2019 | 7.460 | 7.660 | 7.410 | 7.600 | 1,505,348 | +0.30(+4.11%) |
Jan 24, 2019 | 7.240 | 7.360 | 7.240 | 7.300 | 1,171,543 | -0.05(-0.68%) |
Jan 23, 2019 | 7.360 | 7.480 | 7.210 | 7.350 | 1,029,078 | -0.04(-0.54%) |
Jan 22, 2019 | 7.350 | 7.400 | 7.220 | 7.390 | 1,407,149 | -0.02(-0.27%) |
Jan 21, 2019 | 7.400 | 7.500 | 7.230 | 7.410 | 594,481 | -0.09(-1.20%) |
Jan 18, 2019 | 7.570 | 7.670 | 7.500 | 7.500 | 2,637,853 | +0.03(+0.40%) |
Jan 17, 2019 | 7.300 | 7.550 | 7.160 | 7.470 | 1,348,630 | +0.08(+1.08%) |
Jan 16, 2019 | 7.320 | 7.550 | 7.260 | 7.390 | 1,937,428 | +0.17(+2.35%) |
Jan 15, 2019 | 7.110 | 7.350 | 7.020 | 7.220 | 1,669,844 | +0.14(+1.98%) |
Jan 14, 2019 | 7.060 | 7.120 | 6.870 | 7.080 | 1,249,314 | -0.05(-0.70%) |
Jan 11, 2019 | 6.970 | 7.280 | 6.960 | 7.130 | 2,111,382 | +0.12(+1.71%) |
Jan 10, 2019 | 6.790 | 7.040 | 6.700 | 7.010 | 1,016,131 | +0.13(+1.89%) |
Jan 09, 2019 | 6.980 | 7.060 | 6.800 | 6.880 | 1,614,020 | +0.03(+0.44%) |
Jan 08, 2019 | 6.870 | 7.090 | 6.700 | 6.850 | 1,335,731 | +0.03(+0.44%) |
Jan 07, 2019 | 6.790 | 6.950 | 6.640 | 6.820 | 1,069,995 | +0.06(+0.89%) |
Jan 04, 2019 | 6.370 | 6.850 | 6.300 | 6.760 | 2,197,459 | +0.56(+9.03%) |
Jan 03, 2019 | 6.500 | 6.570 | 6.110 | 6.200 | 1,387,484 | -0.32(-4.91%) |
Jan 02, 2019 | 6.260 | 6.710 | 6.250 | 6.520 | 1,485,876 | +0.06(+0.93%) |
Dec 31, 2018 | 6.460 | 6.460 | 6.460 | 0 | +0.04(+0.62%) | |
Dec 28, 2018 | 6.480 | 6.690 | 6.380 | 6.420 | 770,281 | +0.05(+0.78%) |
Dec 27, 2018 | 6.260 | 6.450 | 6.230 | 6.370 | 1,042,582 | +0.20(+3.24%) |
Dec 24, 2018 | 6.170 | 6.170 | 6.170 | 0 | +0.15(+2.49%) | |
Dec 21, 2018 | 6.080 | 6.240 | 5.990 | 6.020 | 1,031,354 | -0.03(-0.50%) |
Dec 20, 2018 | 6.030 | 6.250 | 5.970 | 6.050 | 1,020,854 | +0.04(+0.67%) |
Dec 19, 2018 | 6.310 | 6.530 | 6.000 | 6.010 | 1,487,297 | -0.17(-2.75%) |
Dec 18, 2018 | 6.150 | 6.400 | 6.100 | 6.180 | 838,374 | -0.02(-0.32%) |
Dec 17, 2018 | 6.270 | 6.350 | 6.140 | 6.200 | 1,305,375 | -0.06(-0.96%) |
Dec 14, 2018 | 6.220 | 6.340 | 6.020 | 6.260 | 1,056,908 | -0.16(-2.49%) |
Dec 13, 2018 | 6.410 | 6.430 | 6.220 | 6.420 | 1,832,728 | -0.09(-1.38%) |
Dec 12, 2018 | 6.560 | 6.720 | 6.440 | 6.510 | 1,254,343 | +0.06(+0.93%) |
Dec 11, 2018 | 6.670 | 6.780 | 6.340 | 6.450 | 1,063,839 | +0.03(+0.47%) |
Dec 10, 2018 | 6.410 | 6.640 | 6.410 | 6.420 | 1,736,200 | -0.09(-1.38%) |
Dec 07, 2018 | 6.650 | 6.660 | 6.470 | 6.510 | 1,581,911 | -0.05(-0.76%) |
Dec 06, 2018 | 6.740 | 6.760 | 6.320 | 6.560 | 1,664,214 | -0.43(-6.15%) |
Dec 05, 2018 | 6.960 | 7.020 | 6.860 | 6.990 | 734,400 | +0.04(+0.58%) |
Dec 04, 2018 | 7.200 | 7.240 | 6.800 | 6.950 | 2,414,727 | -0.29(-4.01%) |