Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.190 | 7.330 | 6.980 | 7.040 | 563,400 | -0.14(-1.95%) |
Mar 28, 2019 | 7.470 | 7.500 | 6.950 | 7.180 | 640,312 | -0.27(-3.62%) |
Mar 27, 2019 | 7.380 | 7.635 | 7.200 | 7.450 | 578,811 | -0.03(-0.40%) |
Mar 26, 2019 | 7.510 | 7.755 | 7.386 | 7.480 | 552,842 | +0.02(+0.27%) |
Mar 25, 2019 | 7.990 | 8.087 | 7.250 | 7.460 | 643,308 | -0.42(-5.33%) |
Mar 22, 2019 | 7.750 | 8.260 | 7.718 | 7.880 | 699,000 | +0.12(+1.55%) |
Mar 21, 2019 | 6.840 | 7.780 | 6.840 | 7.760 | 1,600,593 | +0.92(+13.45%) |
Mar 20, 2019 | 6.950 | 7.030 | 6.789 | 6.840 | 243,966 | -0.10(-1.44%) |
Mar 19, 2019 | 6.860 | 7.170 | 6.860 | 6.940 | 452,977 | +0.10(+1.46%) |
Mar 18, 2019 | 6.600 | 6.860 | 6.489 | 6.840 | 1,049,642 | +0.23(+3.48%) |
Mar 15, 2019 | 6.710 | 6.723 | 6.220 | 6.610 | 1,364,500 | -0.10(-1.49%) |
Mar 14, 2019 | 6.840 | 6.910 | 6.630 | 6.710 | 309,764 | -0.18(-2.61%) |
Mar 13, 2019 | 6.950 | 7.015 | 6.720 | 6.890 | 319,326 | -0.01(-0.14%) |
Mar 12, 2019 | 6.990 | 7.075 | 6.890 | 6.900 | 406,996 | -0.09(-1.29%) |
Mar 11, 2019 | 6.850 | 7.070 | 6.850 | 6.990 | 422,080 | +0.14(+2.04%) |
Mar 08, 2019 | 6.940 | 7.030 | 6.810 | 6.850 | 372,400 | -0.13(-1.86%) |
Mar 07, 2019 | 7.010 | 7.180 | 6.830 | 6.980 | 413,514 | -0.03(-0.43%) |
Mar 06, 2019 | 6.860 | 7.040 | 6.770 | 7.010 | 340,205 | +0.18(+2.64%) |
Mar 05, 2019 | 7.140 | 7.170 | 6.650 | 6.830 | 453,751 | -0.31(-4.34%) |
Mar 04, 2019 | 7.380 | 7.450 | 6.773 | 7.140 | 483,736 | -0.20(-2.72%) |
Mar 01, 2019 | 7.460 | 7.570 | 7.210 | 7.340 | 275,300 | -0.03(-0.41%) |
Feb 28, 2019 | 7.370 | 7.480 | 7.130 | 7.370 | 577,496 | +0.00(+0.00%) |
Feb 27, 2019 | 6.890 | 7.540 | 6.835 | 7.370 | 936,680 | +0.41(+5.89%) |
Feb 26, 2019 | 5.910 | 7.350 | 5.900 | 6.960 | 1,487,627 | +1.21(+21.04%) |
Feb 25, 2019 | 5.560 | 5.850 | 5.450 | 5.750 | 650,757 | +0.24(+4.36%) |
Feb 22, 2019 | 5.330 | 5.700 | 5.330 | 5.510 | 328,700 | +0.15(+2.80%) |
Feb 21, 2019 | 5.410 | 5.410 | 5.220 | 5.360 | 318,656 | -0.04(-0.74%) |
Feb 20, 2019 | 5.340 | 5.490 | 5.010 | 5.400 | 501,925 | +0.05(+0.93%) |
Feb 19, 2019 | 5.450 | 5.500 | 5.300 | 5.350 | 454,557 | -0.13(-2.37%) |
Feb 15, 2019 | 5.570 | 5.570 | 5.440 | 5.480 | 429,000 | -0.01(-0.18%) |
Feb 14, 2019 | 5.630 | 5.666 | 5.230 | 5.490 | 463,611 | -0.15(-2.66%) |
Feb 13, 2019 | 5.530 | 5.780 | 5.530 | 5.640 | 345,505 | +0.14(+2.55%) |
Feb 12, 2019 | 5.280 | 5.660 | 5.280 | 5.500 | 589,343 | +0.23(+4.36%) |
Feb 11, 2019 | 5.090 | 5.300 | 5.000 | 5.270 | 287,067 | +0.18(+3.54%) |
Feb 08, 2019 | 5.030 | 5.220 | 5.030 | 5.090 | 296,700 | +0.02(+0.39%) |
Feb 07, 2019 | 5.360 | 5.701 | 4.940 | 5.070 | 761,211 | -0.33(-6.11%) |
Feb 06, 2019 | 5.000 | 5.420 | 4.910 | 5.400 | 693,371 | +0.39(+7.78%) |
Feb 05, 2019 | 4.650 | 5.030 | 4.650 | 5.010 | 415,001 | +0.39(+8.44%) |
Feb 04, 2019 | 4.550 | 4.735 | 4.508 | 4.620 | 350,268 | +0.04(+0.87%) |
Feb 01, 2019 | 4.620 | 4.660 | 4.500 | 4.580 | 228,800 | -0.04(-0.87%) |
Jan 31, 2019 | 4.640 | 4.670 | 4.390 | 4.620 | 388,241 | +0.01(+0.22%) |
Jan 30, 2019 | 4.590 | 4.780 | 4.380 | 4.610 | 467,679 | +0.03(+0.66%) |
Jan 29, 2019 | 4.860 | 4.890 | 4.570 | 4.580 | 253,969 | -0.34(-6.91%) |
Jan 28, 2019 | 5.100 | 5.100 | 4.710 | 4.920 | 428,397 | -0.20(-3.91%) |
Jan 25, 2019 | 5.020 | 5.230 | 4.920 | 5.120 | 201,200 | +0.17(+3.43%) |
Jan 24, 2019 | 4.920 | 5.180 | 4.850 | 4.950 | 317,429 | +0.02(+0.41%) |
Jan 23, 2019 | 4.790 | 4.977 | 4.500 | 4.930 | 694,322 | +0.23(+4.89%) |
Jan 22, 2019 | 4.900 | 5.020 | 4.660 | 4.700 | 338,945 | -0.19(-3.89%) |
Jan 18, 2019 | 4.710 | 5.040 | 4.630 | 4.890 | 408,200 | +0.09(+1.87%) |
Jan 17, 2019 | 4.870 | 4.910 | 4.700 | 4.800 | 310,809 | -0.12(-2.44%) |
Jan 16, 2019 | 5.120 | 5.250 | 4.810 | 4.920 | 321,304 | -0.19(-3.72%) |
Jan 15, 2019 | 5.160 | 5.200 | 4.970 | 5.110 | 403,883 | -0.06(-1.16%) |
Jan 14, 2019 | 5.140 | 5.290 | 5.050 | 5.170 | 251,001 | -0.05(-0.96%) |
Jan 11, 2019 | 5.100 | 5.450 | 5.100 | 5.220 | 355,200 | +0.10(+1.95%) |
Jan 10, 2019 | 5.190 | 5.200 | 4.900 | 5.120 | 412,760 | -0.08(-1.54%) |
Jan 09, 2019 | 5.290 | 5.610 | 5.160 | 5.200 | 474,292 | -0.07(-1.33%) |
Jan 08, 2019 | 5.250 | 5.440 | 5.080 | 5.270 | 528,531 | +0.11(+2.13%) |
Jan 07, 2019 | 4.880 | 5.400 | 4.630 | 5.160 | 430,600 | +0.24(+4.88%) |
Jan 04, 2019 | 4.800 | 5.070 | 4.630 | 4.920 | 1,242,600 | +0.11(+2.29%) |
Jan 03, 2019 | 5.110 | 5.163 | 4.675 | 4.810 | 397,647 | -0.37(-7.14%) |