Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.200 | 8.270 | 7.880 | 8.070 | 212,048 | -0.13(-1.59%) |
Feb 27, 2019 | 8.460 | 8.520 | 8.200 | 8.200 | 214,542 | -0.26(-3.07%) |
Feb 26, 2019 | 8.730 | 8.790 | 8.400 | 8.460 | 195,117 | -0.29(-3.31%) |
Feb 25, 2019 | 9.430 | 9.460 | 8.620 | 8.750 | 290,177 | -0.22(-2.45%) |
Feb 22, 2019 | 8.210 | 9.440 | 8.170 | 8.970 | 706,800 | +0.81(+9.93%) |
Feb 21, 2019 | 8.460 | 8.460 | 8.120 | 8.160 | 67,628 | -0.26(-3.09%) |
Feb 20, 2019 | 8.100 | 8.460 | 8.010 | 8.420 | 227,618 | +0.37(+4.60%) |
Feb 19, 2019 | 8.180 | 8.180 | 7.930 | 8.050 | 49,205 | -0.05(-0.62%) |
Feb 15, 2019 | 8.050 | 8.200 | 7.910 | 8.100 | 76,700 | +0.07(+0.87%) |
Feb 14, 2019 | 7.990 | 8.100 | 7.800 | 8.030 | 148,613 | +0.04(+0.50%) |
Feb 13, 2019 | 8.110 | 8.200 | 7.840 | 7.990 | 171,657 | -0.11(-1.36%) |
Feb 12, 2019 | 8.070 | 8.140 | 7.500 | 8.100 | 232,340 | -0.01(-0.12%) |
Feb 11, 2019 | 8.280 | 8.450 | 7.955 | 8.110 | 237,420 | +0.00(+0.00%) |
Feb 08, 2019 | 7.860 | 8.200 | 7.860 | 8.110 | 92,400 | +0.11(+1.37%) |
Feb 07, 2019 | 7.720 | 8.100 | 7.660 | 8.000 | 111,208 | +0.27(+3.49%) |
Feb 06, 2019 | 7.940 | 8.320 | 7.665 | 7.730 | 113,078 | -0.20(-2.52%) |
Feb 05, 2019 | 7.900 | 8.106 | 7.760 | 7.930 | 101,386 | +0.01(+0.13%) |
Feb 04, 2019 | 7.180 | 7.980 | 7.180 | 7.920 | 187,721 | +0.66(+9.09%) |
Feb 01, 2019 | 7.280 | 7.420 | 7.040 | 7.260 | 57,600 | -0.01(-0.14%) |
Jan 31, 2019 | 7.090 | 7.420 | 7.030 | 7.270 | 96,825 | +0.17(+2.39%) |
Jan 30, 2019 | 6.800 | 7.340 | 6.730 | 7.100 | 171,164 | +0.25(+3.65%) |
Jan 29, 2019 | 6.470 | 6.880 | 6.470 | 6.850 | 155,590 | +0.28(+4.26%) |
Jan 28, 2019 | 6.630 | 6.690 | 6.400 | 6.570 | 81,709 | -0.08(-1.20%) |
Jan 25, 2019 | 6.620 | 6.750 | 6.500 | 6.650 | 103,600 | +0.06(+0.91%) |
Jan 24, 2019 | 6.380 | 6.740 | 6.360 | 6.590 | 65,969 | +0.08(+1.23%) |
Jan 23, 2019 | 6.470 | 6.640 | 6.400 | 6.510 | 65,349 | +0.00(+0.00%) |
Jan 22, 2019 | 6.510 | 6.630 | 6.440 | 6.510 | 73,869 | -0.22(-3.27%) |
Jan 18, 2019 | 6.700 | 6.900 | 6.600 | 6.730 | 59,800 | +0.08(+1.20%) |
Jan 17, 2019 | 6.640 | 6.750 | 6.570 | 6.650 | 35,697 | +0.01(+0.15%) |
Jan 16, 2019 | 6.610 | 6.800 | 6.580 | 6.640 | 48,317 | +0.00(+0.00%) |
Jan 15, 2019 | 6.550 | 6.790 | 6.532 | 6.640 | 35,818 | +0.09(+1.37%) |
Jan 14, 2019 | 6.530 | 6.660 | 6.520 | 6.550 | 27,587 | -0.04(-0.61%) |
Jan 11, 2019 | 6.690 | 6.780 | 6.500 | 6.590 | 78,700 | -0.10(-1.49%) |
Jan 10, 2019 | 6.800 | 6.900 | 6.660 | 6.690 | 48,236 | -0.14(-2.05%) |
Jan 09, 2019 | 6.650 | 6.990 | 6.530 | 6.830 | 108,988 | +0.24(+3.64%) |
Jan 08, 2019 | 6.930 | 6.930 | 6.520 | 6.590 | 107,724 | -0.31(-4.49%) |
Jan 07, 2019 | 6.430 | 6.950 | 6.430 | 6.900 | 123,272 | +0.51(+7.98%) |
Jan 04, 2019 | 6.110 | 6.600 | 6.090 | 6.390 | 178,800 | +0.30(+4.93%) |
Jan 03, 2019 | 6.100 | 6.270 | 5.910 | 6.090 | 118,878 | -0.03(-0.49%) |
Jan 02, 2019 | 5.770 | 6.550 | 5.690 | 6.120 | 146,967 | +0.28(+4.79%) |
Dec 31, 2018 | 6.000 | 6.000 | 5.600 | 5.840 | 135,800 | -0.20(-3.31%) |
Dec 28, 2018 | 5.900 | 6.120 | 5.780 | 6.040 | 163,000 | +0.09(+1.51%) |
Dec 27, 2018 | 5.880 | 5.980 | 5.850 | 5.950 | 36,914 | +0.00(+0.00%) |
Dec 26, 2018 | 5.870 | 6.000 | 5.646 | 5.950 | 136,695 | +0.09(+1.54%) |
Dec 24, 2018 | 5.810 | 5.900 | 5.790 | 5.860 | 41,700 | -0.05(-0.85%) |
Dec 21, 2018 | 5.770 | 5.980 | 5.600 | 5.910 | 106,800 | +0.16(+2.78%) |
Dec 20, 2018 | 6.170 | 6.290 | 5.670 | 5.750 | 157,791 | -0.55(-8.73%) |
Dec 19, 2018 | 6.120 | 6.340 | 6.075 | 6.300 | 389,006 | +0.18(+2.94%) |
Dec 18, 2018 | 6.350 | 6.350 | 6.060 | 6.120 | 124,615 | +0.10(+1.66%) |
Dec 17, 2018 | 6.040 | 6.190 | 5.997 | 6.020 | 91,987 | -0.07(-1.15%) |
Dec 14, 2018 | 6.050 | 6.350 | 6.050 | 6.090 | 111,600 | -0.14(-2.25%) |
Dec 13, 2018 | 6.200 | 6.370 | 6.110 | 6.230 | 117,136 | +0.10(+1.63%) |
Dec 12, 2018 | 6.380 | 6.450 | 6.120 | 6.130 | 119,662 | -0.12(-1.92%) |
Dec 11, 2018 | 6.240 | 6.440 | 5.870 | 6.250 | 246,401 | +0.10(+1.63%) |
Dec 10, 2018 | 6.650 | 6.750 | 6.050 | 6.150 | 298,197 | -0.59(-8.75%) |
Dec 07, 2018 | 7.010 | 7.210 | 6.570 | 6.740 | 227,200 | -0.40(-5.60%) |
Dec 06, 2018 | 6.980 | 7.330 | 6.980 | 7.140 | 219,442 | -0.22(-2.99%) |
Dec 04, 2018 | 7.700 | 7.700 | 7.350 | 7.360 | 219,400 | -0.37(-4.79%) |