Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.660 | 6.786 | 6.530 | 6.725 | 11,861 | -0.02(-0.32%) |
Mar 28, 2019 | 6.752 | 6.926 | 6.660 | 6.746 | 9,973 | -0.13(-1.83%) |
Mar 27, 2019 | 7.020 | 7.562 | 6.840 | 6.872 | 33,000 | -0.09(-1.34%) |
Mar 26, 2019 | 6.777 | 7.020 | 6.509 | 6.966 | 33,895 | +0.19(+2.79%) |
Mar 25, 2019 | 6.896 | 7.108 | 6.660 | 6.777 | 11,024 | -0.24(-3.46%) |
Mar 22, 2019 | 7.202 | 7.378 | 6.660 | 7.020 | 21,777 | -0.39(-5.20%) |
Mar 21, 2019 | 7.322 | 7.542 | 7.112 | 7.405 | 13,867 | -0.15(-2.05%) |
Mar 20, 2019 | 6.840 | 7.740 | 6.840 | 7.560 | 35,809 | +0.36(+5.00%) |
Mar 19, 2019 | 7.038 | 7.290 | 6.840 | 7.200 | 42,555 | +0.00(+0.00%) |
Mar 18, 2019 | 7.380 | 7.920 | 6.840 | 7.200 | 113,659 | +0.20(+2.83%) |
Mar 15, 2019 | 7.416 | 7.468 | 6.840 | 7.002 | 41,861 | -0.47(-6.27%) |
Mar 14, 2019 | 7.252 | 7.735 | 7.200 | 7.470 | 120,398 | +0.11(+1.47%) |
Mar 13, 2019 | 7.252 | 7.596 | 7.200 | 7.362 | 32,434 | -0.56(-7.05%) |
Mar 12, 2019 | 7.560 | 7.920 | 7.380 | 7.920 | 30,141 | +0.24(+3.17%) |
Mar 11, 2019 | 7.562 | 8.100 | 7.560 | 7.677 | 10,405 | -0.06(-0.79%) |
Mar 08, 2019 | 7.938 | 8.098 | 7.562 | 7.738 | 23,827 | -0.32(-3.91%) |
Mar 07, 2019 | 8.460 | 8.636 | 7.920 | 8.053 | 38,085 | -0.23(-2.74%) |
Mar 06, 2019 | 7.920 | 9.900 | 7.920 | 8.280 | 146,228 | +0.00(+0.00%) |
Mar 05, 2019 | 8.100 | 8.460 | 7.920 | 8.280 | 13,226 | +0.00(+0.00%) |
Mar 04, 2019 | 8.260 | 8.640 | 7.965 | 8.280 | 29,115 | -0.18(-2.13%) |
Mar 01, 2019 | 8.280 | 9.000 | 8.280 | 8.460 | 21,688 | +0.00(+0.00%) |
Feb 28, 2019 | 7.920 | 11.34 | 7.380 | 8.460 | 140,432 | +0.18(+2.17%) |
Feb 27, 2019 | 8.640 | 8.640 | 7.740 | 8.280 | 35,429 | -0.14(-1.71%) |
Feb 26, 2019 | 7.704 | 8.424 | 7.259 | 8.424 | 113,569 | +0.59(+7.59%) |
Feb 25, 2019 | 8.100 | 8.226 | 7.600 | 7.830 | 53,983 | -0.45(-5.43%) |
Feb 22, 2019 | 8.460 | 9.360 | 7.560 | 8.280 | 191,183 | -0.18(-2.13%) |
Feb 21, 2019 | 10.44 | 10.80 | 7.740 | 8.460 | 396,424 | -0.68(-7.48%) |
Feb 20, 2019 | 16.20 | 17.46 | 9.144 | 9.144 | 1,439,643 | +2.18(+31.27%) |
Feb 19, 2019 | 6.876 | 7.164 | 6.876 | 6.966 | 3,008 | -0.05(-0.77%) |
Feb 15, 2019 | 6.840 | 7.380 | 6.840 | 7.020 | 6,472 | -0.20(-2.74%) |
Feb 14, 2019 | 7.380 | 7.722 | 6.660 | 7.218 | 18,850 | -0.13(-1.74%) |
Feb 13, 2019 | 6.840 | 7.378 | 6.606 | 7.346 | 7,106 | +0.51(+7.39%) |
Feb 12, 2019 | 6.300 | 7.020 | 6.300 | 6.840 | 5,941 | +0.33(+5.03%) |
Feb 11, 2019 | 6.995 | 7.020 | 6.512 | 6.512 | 7,552 | -0.15(-2.22%) |
Feb 08, 2019 | 7.020 | 7.020 | 6.660 | 6.660 | 6,033 | -0.32(-4.64%) |
Feb 07, 2019 | 7.380 | 7.380 | 6.840 | 6.984 | 3,648 | -0.04(-0.51%) |
Feb 06, 2019 | 7.560 | 7.560 | 6.948 | 7.020 | 8,506 | -0.18(-2.50%) |
Feb 05, 2019 | 7.322 | 7.920 | 7.148 | 7.200 | 33,463 | -0.36(-4.76%) |
Feb 04, 2019 | 7.398 | 7.560 | 7.384 | 7.560 | 2,590 | +0.09(+1.20%) |
Feb 01, 2019 | 7.308 | 7.650 | 7.290 | 7.470 | 6,227 | -0.09(-1.17%) |
Jan 31, 2019 | 7.596 | 7.850 | 7.200 | 7.558 | 7,028 | -0.27(-3.47%) |
Jan 30, 2019 | 7.583 | 7.956 | 7.200 | 7.830 | 7,818 | -0.09(-1.14%) |
Jan 29, 2019 | 7.740 | 8.069 | 7.562 | 7.920 | 4,553 | +0.27(+3.53%) |
Jan 28, 2019 | 7.380 | 7.736 | 7.380 | 7.650 | 2,176 | +0.09(+1.19%) |
Jan 25, 2019 | 7.560 | 7.650 | 7.416 | 7.560 | 3,011 | +0.15(+1.99%) |
Jan 24, 2019 | 7.348 | 7.702 | 7.209 | 7.412 | 2,282 | +0.18(+2.44%) |
Jan 23, 2019 | 7.591 | 7.740 | 7.209 | 7.236 | 2,396 | -0.50(-6.51%) |
Jan 22, 2019 | 7.560 | 7.740 | 7.380 | 7.740 | 4,086 | +0.09(+1.18%) |
Jan 18, 2019 | 7.200 | 7.740 | 7.056 | 7.650 | 2,916 | +0.45(+6.25%) |
Jan 17, 2019 | 7.038 | 7.450 | 6.894 | 7.200 | 1,181 | -0.18(-2.44%) |
Jan 16, 2019 | 7.299 | 7.380 | 6.842 | 7.380 | 2,798 | +0.00(+0.00%) |
Jan 15, 2019 | 7.380 | 7.380 | 6.660 | 7.380 | 6,134 | +0.05(+0.74%) |
Jan 14, 2019 | 6.660 | 7.560 | 6.660 | 7.326 | 15,640 | +0.40(+5.71%) |
Jan 11, 2019 | 6.588 | 7.020 | 6.480 | 6.930 | 4,988 | -0.09(-1.28%) |
Jan 10, 2019 | 6.480 | 7.020 | 6.480 | 7.020 | 4,221 | +0.18(+2.63%) |
Jan 09, 2019 | 6.660 | 6.840 | 6.550 | 6.840 | 4,139 | +0.18(+2.70%) |
Jan 08, 2019 | 7.164 | 7.164 | 6.534 | 6.660 | 6,364 | -0.18(-2.63%) |
Jan 07, 2019 | 6.876 | 7.380 | 6.664 | 6.840 | 4,728 | +0.09(+1.33%) |
Jan 04, 2019 | 6.300 | 7.560 | 5.994 | 6.750 | 19,650 | +0.65(+10.59%) |
Jan 03, 2019 | 5.940 | 6.318 | 5.938 | 6.104 | 7,924 | +0.16(+2.76%) |