Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.480 | 6.698 | 5.880 | 6.607 | 69,833 | +0.01(+0.11%) |
Mar 28, 2019 | 6.600 | 6.720 | 6.480 | 6.600 | 26,950 | +0.00(+0.02%) |
Mar 27, 2019 | 6.600 | 6.838 | 6.480 | 6.599 | 25,100 | +0.06(+0.90%) |
Mar 26, 2019 | 7.020 | 7.020 | 6.540 | 6.540 | 35,722 | -0.42(-6.02%) |
Mar 25, 2019 | 7.080 | 7.500 | 6.846 | 6.959 | 25,467 | -0.15(-2.04%) |
Mar 22, 2019 | 7.440 | 7.452 | 6.961 | 7.104 | 15,383 | -0.22(-2.95%) |
Mar 21, 2019 | 7.080 | 7.680 | 7.080 | 7.320 | 72,522 | +0.24(+3.35%) |
Mar 20, 2019 | 6.960 | 7.130 | 6.721 | 7.082 | 20,489 | +0.13(+1.83%) |
Mar 19, 2019 | 7.080 | 7.200 | 6.840 | 6.955 | 7,755 | -0.12(-1.71%) |
Mar 18, 2019 | 7.111 | 7.320 | 7.076 | 7.076 | 3,464 | -0.21(-2.88%) |
Mar 15, 2019 | 7.200 | 7.788 | 6.976 | 7.286 | 16,691 | -0.03(-0.46%) |
Mar 14, 2019 | 7.320 | 7.320 | 6.960 | 7.320 | 26,962 | +0.08(+1.04%) |
Mar 13, 2019 | 7.206 | 7.412 | 7.200 | 7.244 | 14,381 | -0.13(-1.82%) |
Mar 12, 2019 | 7.229 | 7.440 | 7.140 | 7.379 | 4,276 | +0.18(+2.48%) |
Mar 11, 2019 | 7.200 | 7.432 | 7.080 | 7.200 | 10,262 | +0.00(+0.00%) |
Mar 08, 2019 | 7.380 | 7.404 | 6.961 | 7.200 | 12,641 | -0.15(-2.07%) |
Mar 07, 2019 | 7.394 | 7.452 | 7.320 | 7.352 | 8,094 | -0.04(-0.57%) |
Mar 06, 2019 | 7.560 | 7.560 | 7.394 | 7.394 | 7,243 | -0.12(-1.61%) |
Mar 05, 2019 | 7.440 | 7.559 | 7.385 | 7.516 | 8,794 | +0.09(+1.18%) |
Mar 04, 2019 | 7.380 | 7.500 | 7.226 | 7.428 | 10,061 | +0.11(+1.48%) |
Mar 01, 2019 | 7.200 | 7.440 | 7.200 | 7.320 | 21,633 | +0.09(+1.26%) |
Feb 28, 2019 | 7.080 | 7.240 | 6.960 | 7.229 | 11,001 | +0.04(+0.58%) |
Feb 27, 2019 | 7.080 | 7.224 | 7.080 | 7.187 | 3,366 | +0.13(+1.85%) |
Feb 26, 2019 | 7.140 | 7.302 | 6.984 | 7.056 | 8,835 | -0.07(-1.04%) |
Feb 25, 2019 | 6.866 | 7.199 | 6.841 | 7.130 | 9,862 | +0.05(+0.71%) |
Feb 22, 2019 | 7.200 | 7.200 | 6.720 | 7.080 | 13,016 | +0.04(+0.53%) |
Feb 21, 2019 | 7.320 | 7.404 | 6.772 | 7.043 | 13,605 | -0.28(-3.79%) |
Feb 20, 2019 | 7.560 | 7.560 | 7.200 | 7.320 | 9,911 | -0.24(-3.17%) |
Feb 19, 2019 | 7.560 | 7.680 | 7.320 | 7.560 | 12,756 | +0.00(+0.00%) |
Feb 15, 2019 | 7.440 | 7.680 | 7.320 | 7.560 | 15,750 | +0.23(+3.11%) |
Feb 14, 2019 | 7.320 | 7.656 | 7.086 | 7.332 | 33,513 | -0.35(-4.53%) |
Feb 13, 2019 | 7.320 | 7.920 | 7.080 | 7.680 | 121,609 | +0.36(+4.92%) |
Feb 12, 2019 | 7.320 | 7.440 | 7.200 | 7.320 | 6,097 | +0.12(+1.67%) |
Feb 11, 2019 | 7.200 | 7.439 | 7.123 | 7.200 | 6,202 | +0.12(+1.69%) |
Feb 08, 2019 | 7.200 | 7.440 | 7.080 | 7.080 | 11,416 | -0.12(-1.63%) |
Feb 07, 2019 | 7.500 | 7.716 | 7.158 | 7.198 | 7,594 | -0.24(-3.26%) |
Feb 06, 2019 | 7.402 | 7.800 | 7.381 | 7.440 | 18,527 | +0.12(+1.64%) |
Feb 05, 2019 | 7.920 | 7.920 | 7.080 | 7.320 | 33,665 | -0.48(-6.15%) |
Feb 04, 2019 | 8.160 | 8.160 | 7.560 | 7.800 | 16,133 | -0.24(-2.99%) |
Feb 01, 2019 | 7.920 | 8.400 | 7.800 | 8.040 | 6,133 | +0.00(+0.01%) |
Jan 31, 2019 | 8.280 | 8.280 | 7.920 | 8.039 | 8,489 | -0.20(-2.45%) |
Jan 30, 2019 | 8.400 | 8.640 | 7.840 | 8.240 | 3,792 | -0.04(-0.48%) |
Jan 29, 2019 | 8.400 | 8.520 | 8.280 | 8.280 | 6,187 | +0.00(+0.00%) |
Jan 28, 2019 | 8.520 | 8.640 | 8.280 | 8.280 | 9,000 | -0.24(-2.82%) |
Jan 25, 2019 | 8.160 | 8.520 | 8.040 | 8.520 | 8,525 | +0.48(+5.97%) |
Jan 24, 2019 | 7.800 | 8.040 | 7.560 | 8.040 | 5,916 | +0.15(+1.89%) |
Jan 23, 2019 | 8.400 | 8.520 | 7.393 | 7.891 | 26,881 | -0.75(-8.67%) |
Jan 22, 2019 | 8.880 | 9.000 | 8.280 | 8.640 | 32,742 | -0.24(-2.70%) |
Jan 18, 2019 | 8.880 | 8.880 | 8.520 | 8.880 | 6,900 | +0.06(+0.68%) |
Jan 17, 2019 | 8.880 | 8.940 | 8.683 | 8.820 | 9,718 | +0.02(+0.25%) |
Jan 16, 2019 | 8.520 | 8.916 | 8.390 | 8.798 | 16,137 | +0.32(+3.75%) |
Jan 15, 2019 | 8.160 | 8.520 | 7.980 | 8.480 | 40,110 | +0.50(+6.24%) |
Jan 14, 2019 | 8.400 | 8.400 | 7.982 | 7.982 | 6,837 | -0.42(-4.97%) |
Jan 11, 2019 | 8.160 | 8.400 | 7.800 | 8.400 | 16,525 | +0.24(+2.94%) |
Jan 10, 2019 | 8.400 | 8.400 | 7.920 | 8.160 | 6,668 | -0.24(-2.86%) |
Jan 09, 2019 | 8.400 | 8.640 | 7.800 | 8.400 | 17,500 | +0.14(+1.74%) |
Jan 08, 2019 | 8.520 | 8.520 | 7.800 | 8.256 | 13,315 | +0.22(+2.69%) |
Jan 07, 2019 | 7.560 | 8.040 | 7.200 | 8.040 | 24,182 | +0.49(+6.52%) |
Jan 04, 2019 | 7.500 | 8.040 | 7.260 | 7.548 | 9,141 | +0.08(+1.04%) |
Jan 03, 2019 | 6.960 | 7.478 | 6.841 | 7.470 | 19,358 | +0.63(+9.19%) |