Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.380 | 7.700 | 7.270 | 7.575 | 21,600 | +0.42(+5.94%) |
Mar 28, 2019 | 7.140 | 7.350 | 7.120 | 7.150 | 9,227 | -0.14(-1.92%) |
Mar 27, 2019 | 7.040 | 7.290 | 7.040 | 7.290 | 938 | -0.14(-1.88%) |
Mar 26, 2019 | 7.140 | 7.438 | 7.020 | 7.430 | 43,264 | +0.27(+3.83%) |
Mar 25, 2019 | 6.950 | 7.280 | 6.670 | 7.156 | 34,381 | +0.16(+2.23%) |
Mar 22, 2019 | 7.590 | 7.650 | 6.867 | 7.000 | 40,100 | -0.74(-9.56%) |
Mar 21, 2019 | 6.670 | 7.890 | 6.560 | 7.740 | 151,574 | +1.09(+16.39%) |
Mar 20, 2019 | 6.460 | 6.866 | 6.230 | 6.650 | 42,247 | +0.20(+3.10%) |
Mar 19, 2019 | 6.100 | 6.750 | 6.090 | 6.450 | 21,641 | +0.55(+9.32%) |
Mar 18, 2019 | 5.790 | 6.050 | 5.790 | 5.900 | 14,598 | +0.10(+1.72%) |
Mar 15, 2019 | 5.660 | 5.940 | 5.460 | 5.800 | 28,700 | +0.15(+2.65%) |
Mar 14, 2019 | 5.460 | 5.750 | 5.400 | 5.650 | 19,195 | -0.07(-1.22%) |
Mar 13, 2019 | 5.530 | 5.870 | 5.290 | 5.720 | 25,818 | +0.09(+1.62%) |
Mar 12, 2019 | 5.550 | 5.732 | 5.550 | 5.629 | 1,631 | +0.12(+2.15%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.350 | 5.510 | 11,137 | -0.16(-2.82%) |
Mar 08, 2019 | 5.560 | 6.100 | 5.186 | 5.670 | 21,200 | -0.14(-2.41%) |
Mar 07, 2019 | 5.640 | 5.810 | 5.300 | 5.810 | 13,408 | +0.59(+11.30%) |
Mar 06, 2019 | 5.590 | 6.075 | 5.040 | 5.220 | 21,683 | -0.38(-6.79%) |
Mar 05, 2019 | 5.650 | 5.959 | 5.330 | 5.600 | 41,707 | -0.02(-0.36%) |
Mar 04, 2019 | 5.500 | 5.780 | 5.400 | 5.620 | 5,916 | +0.24(+4.46%) |
Mar 01, 2019 | 5.800 | 5.800 | 5.210 | 5.380 | 16,600 | -0.40(-6.92%) |
Feb 28, 2019 | 5.890 | 5.900 | 5.660 | 5.780 | 7,150 | -0.02(-0.34%) |
Feb 27, 2019 | 5.760 | 5.980 | 5.700 | 5.800 | 14,846 | -0.05(-0.85%) |
Feb 26, 2019 | 5.840 | 5.912 | 5.779 | 5.850 | 7,879 | -0.05(-0.85%) |
Feb 25, 2019 | 5.166 | 5.900 | 5.166 | 5.900 | 40,636 | +0.40(+7.27%) |
Feb 22, 2019 | 5.450 | 5.680 | 5.450 | 5.500 | 20,300 | +0.15(+2.80%) |
Feb 21, 2019 | 5.650 | 5.687 | 5.350 | 5.350 | 3,206 | -0.44(-7.60%) |
Feb 20, 2019 | 5.740 | 5.870 | 5.617 | 5.790 | 23,123 | +0.04(+0.70%) |
Feb 19, 2019 | 5.600 | 5.750 | 5.357 | 5.750 | 101,897 | +0.20(+3.60%) |
Feb 15, 2019 | 5.520 | 5.740 | 5.500 | 5.550 | 38,300 | +0.00(+0.00%) |
Feb 14, 2019 | 5.380 | 5.750 | 5.380 | 5.550 | 33,982 | +0.15(+2.78%) |
Feb 13, 2019 | 5.560 | 5.714 | 5.400 | 5.400 | 15,650 | -0.15(-2.70%) |
Feb 12, 2019 | 5.700 | 5.950 | 5.470 | 5.550 | 65,081 | -0.20(-3.48%) |
Feb 11, 2019 | 5.590 | 5.750 | 5.249 | 5.750 | 20,065 | +0.18(+3.23%) |
Feb 08, 2019 | 5.270 | 6.000 | 5.270 | 5.570 | 16,400 | +0.29(+5.49%) |
Feb 07, 2019 | 5.630 | 5.630 | 5.170 | 5.280 | 12,942 | -0.27(-4.86%) |
Feb 06, 2019 | 5.732 | 5.943 | 5.540 | 5.550 | 16,545 | -0.15(-2.63%) |
Feb 05, 2019 | 5.690 | 5.862 | 5.670 | 5.700 | 7,222 | -0.04(-0.70%) |
Feb 04, 2019 | 5.710 | 5.850 | 5.560 | 5.740 | 29,596 | +0.04(+0.70%) |
Feb 01, 2019 | 5.540 | 5.910 | 5.540 | 5.700 | 17,100 | +0.05(+0.88%) |
Jan 31, 2019 | 5.690 | 6.100 | 5.650 | 5.650 | 29,584 | +0.00(+0.00%) |
Jan 30, 2019 | 5.740 | 5.740 | 5.530 | 5.650 | 3,283 | -0.00(-0.09%) |
Jan 29, 2019 | 6.120 | 6.120 | 5.655 | 5.655 | 10,029 | -0.43(-7.14%) |
Jan 28, 2019 | 5.490 | 6.090 | 5.490 | 6.090 | 12,552 | +0.58(+10.53%) |
Jan 25, 2019 | 5.530 | 5.840 | 5.510 | 5.510 | 26,000 | +0.06(+1.10%) |
Jan 24, 2019 | 5.380 | 5.600 | 5.288 | 5.450 | 14,914 | +0.30(+5.83%) |
Jan 23, 2019 | 5.390 | 5.390 | 5.050 | 5.150 | 8,487 | -0.15(-2.83%) |
Jan 22, 2019 | 5.010 | 5.310 | 5.010 | 5.300 | 2,649 | +0.20(+3.92%) |
Jan 18, 2019 | 5.060 | 5.330 | 4.900 | 5.100 | 116,800 | +0.20(+4.08%) |
Jan 17, 2019 | 4.770 | 5.460 | 4.770 | 4.900 | 51,273 | +0.12(+2.51%) |
Jan 16, 2019 | 4.850 | 5.330 | 4.770 | 4.780 | 23,020 | -0.11(-2.35%) |
Jan 15, 2019 | 5.500 | 5.500 | 4.750 | 4.895 | 12,369 | -0.56(-10.18%) |
Jan 14, 2019 | 5.370 | 5.504 | 4.690 | 5.450 | 10,931 | +0.01(+0.26%) |
Jan 11, 2019 | 5.000 | 5.510 | 4.835 | 5.436 | 24,200 | +0.43(+8.50%) |
Jan 10, 2019 | 4.980 | 5.050 | 4.850 | 5.010 | 6,002 | -0.06(-1.18%) |
Jan 09, 2019 | 4.830 | 5.073 | 4.750 | 5.070 | 19,490 | +0.31(+6.51%) |
Jan 08, 2019 | 5.090 | 5.090 | 4.420 | 4.760 | 77,854 | -0.15(-3.05%) |
Jan 07, 2019 | 4.940 | 5.120 | 4.816 | 4.910 | 10,441 | -0.09(-1.80%) |
Jan 04, 2019 | 4.490 | 5.000 | 4.420 | 5.000 | 9,800 | +0.53(+11.86%) |
Jan 03, 2019 | 4.650 | 4.670 | 4.320 | 4.470 | 22,706 | -0.18(-3.87%) |