Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.380 | 7.400 | 7.195 | 7.270 | 52,700 | +0.12(+1.68%) |
Mar 28, 2019 | 7.590 | 7.590 | 7.110 | 7.150 | 95,691 | -0.35(-4.67%) |
Mar 27, 2019 | 7.220 | 7.500 | 7.210 | 7.500 | 7,113 | +0.07(+0.94%) |
Mar 26, 2019 | 7.600 | 7.740 | 7.300 | 7.430 | 17,676 | -0.16(-2.11%) |
Mar 25, 2019 | 7.300 | 7.590 | 7.300 | 7.590 | 173,564 | +0.38(+5.27%) |
Mar 22, 2019 | 7.340 | 7.490 | 7.050 | 7.210 | 255,400 | -0.32(-4.25%) |
Mar 21, 2019 | 7.450 | 7.540 | 7.320 | 7.530 | 6,065 | -0.05(-0.66%) |
Mar 20, 2019 | 7.710 | 7.710 | 7.280 | 7.580 | 3,429 | -0.17(-2.19%) |
Mar 19, 2019 | 7.490 | 7.800 | 7.490 | 7.750 | 15,880 | +0.18(+2.38%) |
Mar 18, 2019 | 7.430 | 7.800 | 7.290 | 7.570 | 29,603 | +0.24(+3.27%) |
Mar 15, 2019 | 7.090 | 7.490 | 6.780 | 7.330 | 81,700 | +0.30(+4.27%) |
Mar 14, 2019 | 6.990 | 7.540 | 6.110 | 7.030 | 62,333 | +0.28(+4.15%) |
Mar 13, 2019 | 6.530 | 6.860 | 6.260 | 6.750 | 54,809 | +0.19(+2.90%) |
Mar 12, 2019 | 6.740 | 6.740 | 6.500 | 6.560 | 1,953 | -0.19(-2.81%) |
Mar 11, 2019 | 6.550 | 6.820 | 6.550 | 6.750 | 1,622 | +0.32(+4.98%) |
Mar 08, 2019 | 6.330 | 6.430 | 6.200 | 6.430 | 2,000 | +0.00(+0.00%) |
Mar 07, 2019 | 6.790 | 6.790 | 6.280 | 6.430 | 9,971 | -0.36(-5.30%) |
Mar 06, 2019 | 7.300 | 7.300 | 6.594 | 6.790 | 24,555 | -0.56(-7.62%) |
Mar 05, 2019 | 7.600 | 8.100 | 7.250 | 7.350 | 103,648 | -0.15(-2.00%) |
Mar 04, 2019 | 7.020 | 7.505 | 7.000 | 7.500 | 20,990 | +0.52(+7.45%) |
Mar 01, 2019 | 6.800 | 7.010 | 6.800 | 6.980 | 2,000 | +0.22(+3.25%) |
Feb 28, 2019 | 7.130 | 7.130 | 6.730 | 6.760 | 3,204 | +0.17(+2.58%) |
Feb 27, 2019 | 6.690 | 6.990 | 6.590 | 6.590 | 6,067 | -0.15(-2.23%) |
Feb 26, 2019 | 7.250 | 7.250 | 6.620 | 6.740 | 21,033 | -0.51(-7.03%) |
Feb 25, 2019 | 6.820 | 7.250 | 6.744 | 7.250 | 29,723 | +0.52(+7.73%) |
Feb 22, 2019 | 6.600 | 6.800 | 6.570 | 6.730 | 8,900 | +0.26(+4.02%) |
Feb 21, 2019 | 6.514 | 6.633 | 6.470 | 6.470 | 2,389 | -0.11(-1.60%) |
Feb 20, 2019 | 6.500 | 6.620 | 6.490 | 6.575 | 2,657 | +0.21(+3.22%) |
Feb 19, 2019 | 6.230 | 6.480 | 6.130 | 6.370 | 7,615 | +0.05(+0.79%) |
Feb 15, 2019 | 6.280 | 6.380 | 6.170 | 6.320 | 12,100 | -0.00(-0.06%) |
Feb 14, 2019 | 6.324 | 6.324 | 6.324 | 6.324 | 1,058 | -0.16(-2.41%) |
Feb 13, 2019 | 6.540 | 6.950 | 6.240 | 6.480 | 7,606 | -0.02(-0.31%) |
Feb 12, 2019 | 6.500 | 7.000 | 6.310 | 6.500 | 74,123 | +0.16(+2.52%) |
Feb 11, 2019 | 6.160 | 6.387 | 6.160 | 6.340 | 14,235 | +0.27(+4.45%) |
Feb 08, 2019 | 6.070 | 6.250 | 6.020 | 6.070 | 10,300 | -0.07(-1.14%) |
Feb 07, 2019 | 6.186 | 6.186 | 6.000 | 6.140 | 2,966 | -0.03(-0.49%) |
Feb 06, 2019 | 6.019 | 6.240 | 6.019 | 6.170 | 12,495 | +0.15(+2.49%) |
Feb 05, 2019 | 6.090 | 6.090 | 5.931 | 6.020 | 10,877 | -0.02(-0.33%) |
Feb 04, 2019 | 6.278 | 6.280 | 6.030 | 6.040 | 11,514 | -0.18(-2.89%) |
Feb 01, 2019 | 6.090 | 6.220 | 5.920 | 6.220 | 13,500 | +0.27(+4.54%) |
Jan 31, 2019 | 6.050 | 6.150 | 5.940 | 5.950 | 6,890 | -0.12(-1.98%) |
Jan 30, 2019 | 6.140 | 6.290 | 5.940 | 6.070 | 16,020 | +0.02(+0.33%) |
Jan 29, 2019 | 6.000 | 6.280 | 6.000 | 6.050 | 3,268 | +0.05(+0.83%) |
Jan 28, 2019 | 6.160 | 6.240 | 6.000 | 6.000 | 17,141 | -0.35(-5.51%) |
Jan 25, 2019 | 6.300 | 6.360 | 6.110 | 6.350 | 3,600 | +0.24(+3.93%) |
Jan 24, 2019 | 6.180 | 6.364 | 6.000 | 6.110 | 7,510 | +0.00(+0.00%) |
Jan 23, 2019 | 6.180 | 6.180 | 6.110 | 6.110 | 407 | -0.16(-2.55%) |
Jan 22, 2019 | 6.150 | 6.270 | 5.900 | 6.270 | 3,162 | +0.35(+5.91%) |
Jan 18, 2019 | 6.460 | 6.480 | 5.880 | 5.920 | 17,100 | -0.45(-7.06%) |
Jan 17, 2019 | 5.950 | 6.465 | 5.870 | 6.370 | 15,264 | +0.37(+6.17%) |
Jan 16, 2019 | 6.190 | 6.190 | 5.920 | 6.000 | 8,658 | -0.08(-1.32%) |
Jan 15, 2019 | 6.080 | 6.360 | 6.061 | 6.080 | 2,013 | +0.00(+0.00%) |
Jan 14, 2019 | 5.890 | 6.213 | 5.890 | 6.080 | 7,257 | +0.20(+3.40%) |
Jan 11, 2019 | 5.720 | 6.080 | 5.700 | 5.880 | 13,300 | +0.17(+2.98%) |
Jan 10, 2019 | 5.810 | 5.955 | 5.680 | 5.710 | 16,070 | -0.16(-2.73%) |
Jan 09, 2019 | 6.000 | 6.180 | 5.870 | 5.870 | 19,319 | +0.20(+3.53%) |
Jan 08, 2019 | 6.230 | 6.300 | 5.620 | 5.670 | 24,397 | -0.37(-6.13%) |
Jan 07, 2019 | 5.610 | 6.164 | 5.610 | 6.040 | 16,127 | +0.24(+4.14%) |
Jan 04, 2019 | 5.140 | 5.910 | 5.140 | 5.800 | 39,900 | +0.74(+14.62%) |
Jan 03, 2019 | 5.290 | 5.480 | 5.010 | 5.060 | 36,964 | -0.34(-6.30%) |