Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.110 | 4.349 | 3.540 | 3.600 | 379,400 | -0.39(-9.77%) |
Mar 28, 2019 | 5.390 | 5.390 | 3.660 | 3.990 | 638,016 | -2.75(-40.80%) |
Mar 27, 2019 | 6.550 | 6.930 | 6.350 | 6.740 | 79,993 | +0.21(+3.22%) |
Mar 26, 2019 | 6.390 | 6.805 | 6.090 | 6.530 | 87,551 | +0.28(+4.48%) |
Mar 25, 2019 | 6.560 | 6.560 | 6.150 | 6.250 | 10,092 | -0.24(-3.70%) |
Mar 22, 2019 | 6.380 | 6.610 | 6.380 | 6.490 | 13,200 | +0.12(+1.88%) |
Mar 21, 2019 | 6.410 | 6.490 | 6.310 | 6.370 | 13,834 | -0.01(-0.16%) |
Mar 20, 2019 | 6.500 | 6.540 | 6.220 | 6.380 | 7,421 | -0.17(-2.60%) |
Mar 19, 2019 | 6.500 | 6.560 | 6.350 | 6.550 | 6,010 | +0.24(+3.80%) |
Mar 18, 2019 | 6.390 | 6.390 | 6.076 | 6.310 | 10,138 | -0.07(-1.10%) |
Mar 15, 2019 | 6.620 | 6.835 | 6.029 | 6.380 | 77,500 | -0.16(-2.45%) |
Mar 14, 2019 | 6.650 | 6.790 | 6.510 | 6.540 | 6,291 | -0.12(-1.80%) |
Mar 13, 2019 | 6.730 | 6.980 | 6.640 | 6.660 | 57,514 | -0.08(-1.19%) |
Mar 12, 2019 | 6.660 | 6.810 | 6.540 | 6.740 | 12,387 | -0.13(-1.89%) |
Mar 11, 2019 | 6.780 | 6.890 | 6.500 | 6.870 | 17,731 | +0.17(+2.54%) |
Mar 08, 2019 | 6.610 | 7.030 | 6.525 | 6.700 | 13,400 | +0.00(+0.00%) |
Mar 07, 2019 | 6.652 | 6.940 | 6.652 | 6.700 | 6,208 | -0.24(-3.46%) |
Mar 06, 2019 | 7.035 | 7.200 | 6.925 | 6.940 | 17,911 | -0.24(-3.34%) |
Mar 05, 2019 | 7.161 | 7.195 | 7.125 | 7.180 | 2,660 | +0.00(+0.00%) |
Mar 04, 2019 | 7.250 | 7.460 | 7.100 | 7.180 | 8,199 | -0.02(-0.28%) |
Mar 01, 2019 | 7.710 | 7.710 | 7.020 | 7.200 | 14,600 | +0.01(+0.14%) |
Feb 28, 2019 | 7.140 | 7.390 | 7.140 | 7.190 | 5,733 | -0.02(-0.28%) |
Feb 27, 2019 | 7.070 | 7.420 | 7.070 | 7.210 | 3,739 | +0.18(+2.56%) |
Feb 26, 2019 | 7.035 | 7.200 | 7.003 | 7.030 | 7,954 | -0.09(-1.26%) |
Feb 25, 2019 | 7.300 | 7.300 | 7.110 | 7.120 | 5,945 | -0.02(-0.28%) |
Feb 22, 2019 | 7.480 | 7.520 | 7.010 | 7.140 | 12,400 | -0.14(-1.92%) |
Feb 21, 2019 | 7.280 | 7.490 | 7.100 | 7.280 | 16,729 | +0.01(+0.14%) |
Feb 20, 2019 | 7.500 | 7.920 | 7.270 | 7.270 | 47,021 | -0.73(-9.13%) |
Feb 19, 2019 | 7.890 | 8.050 | 7.870 | 8.000 | 4,222 | +0.12(+1.52%) |
Feb 15, 2019 | 7.730 | 7.980 | 7.550 | 7.880 | 16,000 | +0.23(+3.01%) |
Feb 14, 2019 | 7.570 | 7.900 | 7.570 | 7.650 | 7,199 | +0.15(+2.00%) |
Feb 13, 2019 | 7.850 | 7.890 | 7.500 | 7.500 | 7,659 | -0.39(-4.94%) |
Feb 12, 2019 | 8.000 | 8.020 | 7.761 | 7.890 | 9,179 | +0.04(+0.51%) |
Feb 11, 2019 | 8.110 | 8.230 | 7.731 | 7.850 | 4,317 | -0.03(-0.38%) |
Feb 08, 2019 | 8.100 | 8.100 | 7.750 | 7.880 | 5,700 | +0.01(+0.13%) |
Feb 07, 2019 | 7.900 | 8.030 | 7.850 | 7.870 | 4,266 | -0.02(-0.25%) |
Feb 06, 2019 | 7.880 | 8.200 | 7.880 | 7.890 | 1,203 | -0.10(-1.25%) |
Feb 05, 2019 | 7.690 | 8.040 | 7.690 | 7.990 | 34,675 | +0.20(+2.57%) |
Feb 04, 2019 | 8.180 | 8.190 | 7.540 | 7.790 | 21,320 | -0.21(-2.62%) |
Feb 01, 2019 | 7.800 | 8.095 | 7.530 | 8.000 | 43,000 | +0.16(+2.04%) |
Jan 31, 2019 | 7.200 | 7.980 | 7.200 | 7.840 | 19,880 | -0.14(-1.75%) |
Jan 30, 2019 | 7.950 | 8.280 | 7.330 | 7.980 | 8,866 | +0.23(+2.97%) |
Jan 29, 2019 | 7.770 | 7.770 | 7.160 | 7.750 | 8,604 | -0.03(-0.39%) |
Jan 28, 2019 | 7.920 | 7.920 | 7.510 | 7.780 | 3,184 | -0.21(-2.63%) |
Jan 25, 2019 | 7.710 | 8.170 | 7.625 | 7.990 | 9,500 | +0.36(+4.72%) |
Jan 24, 2019 | 7.700 | 8.225 | 7.613 | 7.630 | 5,007 | -0.07(-0.91%) |
Jan 23, 2019 | 8.000 | 8.450 | 7.600 | 7.700 | 13,182 | -0.21(-2.65%) |
Jan 22, 2019 | 8.140 | 8.260 | 7.810 | 7.910 | 21,398 | -0.29(-3.54%) |
Jan 18, 2019 | 8.230 | 8.450 | 8.080 | 8.200 | 38,900 | +0.01(+0.12%) |
Jan 17, 2019 | 8.580 | 8.730 | 8.150 | 8.190 | 32,900 | -0.45(-5.21%) |
Jan 16, 2019 | 8.760 | 9.353 | 8.380 | 8.640 | 19,344 | -0.11(-1.26%) |
Jan 15, 2019 | 8.570 | 8.930 | 8.050 | 8.750 | 36,836 | +0.24(+2.82%) |
Jan 14, 2019 | 8.250 | 8.640 | 8.250 | 8.510 | 12,193 | +0.20(+2.41%) |
Jan 11, 2019 | 8.230 | 8.520 | 7.800 | 8.310 | 43,400 | +0.01(+0.12%) |
Jan 10, 2019 | 8.390 | 8.700 | 8.260 | 8.300 | 43,471 | -0.15(-1.78%) |
Jan 09, 2019 | 8.670 | 8.820 | 8.210 | 8.450 | 83,411 | -0.20(-2.31%) |
Jan 08, 2019 | 8.010 | 8.830 | 7.566 | 8.650 | 108,949 | +0.70(+8.81%) |
Jan 07, 2019 | 8.120 | 8.250 | 7.780 | 7.950 | 94,570 | -0.12(-1.49%) |
Jan 04, 2019 | 7.870 | 8.110 | 7.710 | 8.070 | 50,600 | +0.24(+3.07%) |
Jan 03, 2019 | 7.750 | 8.160 | 7.680 | 7.830 | 44,073 | +0.05(+0.64%) |