Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.400 | 8.475 | 7.767 | 7.950 | 11,753 | +0.15(+1.92%) |
Mar 28, 2019 | 7.650 | 7.800 | 7.350 | 7.800 | 10,773 | +0.45(+6.17%) |
Mar 27, 2019 | 7.800 | 7.800 | 7.215 | 7.347 | 1,690 | -0.30(-3.92%) |
Mar 26, 2019 | 7.800 | 7.800 | 7.202 | 7.647 | 9,842 | +0.40(+5.53%) |
Mar 25, 2019 | 7.350 | 7.728 | 7.050 | 7.247 | 6,214 | -0.40(-5.27%) |
Mar 22, 2019 | 7.200 | 7.650 | 7.200 | 7.650 | 6,713 | +0.48(+6.76%) |
Mar 21, 2019 | 7.650 | 7.749 | 7.165 | 7.165 | 4,368 | -0.21(-2.91%) |
Mar 20, 2019 | 7.800 | 7.949 | 7.200 | 7.380 | 9,127 | -0.55(-6.99%) |
Mar 19, 2019 | 8.160 | 8.199 | 7.635 | 7.935 | 3,121 | -0.08(-0.95%) |
Mar 18, 2019 | 7.800 | 8.250 | 7.800 | 8.011 | 6,725 | +0.10(+1.25%) |
Mar 15, 2019 | 7.500 | 8.137 | 6.840 | 7.912 | 7,573 | +0.61(+8.32%) |
Mar 14, 2019 | 7.305 | 8.100 | 7.305 | 7.305 | 6,604 | +0.10(+1.46%) |
Mar 13, 2019 | 7.260 | 7.260 | 7.200 | 7.200 | 5,722 | +0.30(+4.35%) |
Mar 12, 2019 | 7.016 | 7.167 | 6.600 | 6.900 | 2,946 | +0.19(+2.77%) |
Mar 11, 2019 | 7.005 | 7.005 | 6.216 | 6.714 | 4,122 | -0.01(-0.09%) |
Mar 08, 2019 | 7.029 | 7.275 | 6.720 | 6.720 | 9,053 | -0.02(-0.24%) |
Mar 07, 2019 | 6.999 | 7.050 | 6.721 | 6.737 | 715 | -0.01(-0.20%) |
Mar 06, 2019 | 6.934 | 7.275 | 6.720 | 6.750 | 3,166 | -0.07(-0.99%) |
Mar 05, 2019 | 6.900 | 7.123 | 6.600 | 6.817 | 3,568 | -0.07(-1.00%) |
Mar 04, 2019 | 7.260 | 7.260 | 6.885 | 6.886 | 3,948 | -0.16(-2.32%) |
Mar 01, 2019 | 7.350 | 7.350 | 6.900 | 7.050 | 1,840 | +0.10(+1.40%) |
Feb 28, 2019 | 6.900 | 7.093 | 6.869 | 6.952 | 3,019 | -0.09(-1.30%) |
Feb 27, 2019 | 6.900 | 7.374 | 6.900 | 7.044 | 1,392 | -0.03(-0.36%) |
Feb 26, 2019 | 7.236 | 7.650 | 7.050 | 7.069 | 2,055 | -0.01(-0.15%) |
Feb 25, 2019 | 7.606 | 7.986 | 6.939 | 7.080 | 4,879 | -0.12(-1.67%) |
Feb 22, 2019 | 7.350 | 7.950 | 7.200 | 7.200 | 4,600 | -0.34(-4.57%) |
Feb 21, 2019 | 8.084 | 8.207 | 7.275 | 7.545 | 4,776 | -0.25(-3.27%) |
Feb 20, 2019 | 7.931 | 8.690 | 7.665 | 7.800 | 16,116 | +0.16(+2.10%) |
Feb 19, 2019 | 7.500 | 8.100 | 7.470 | 7.639 | 3,347 | +0.59(+8.36%) |
Feb 15, 2019 | 7.200 | 7.350 | 7.050 | 7.050 | 1,340 | +0.07(+0.95%) |
Feb 14, 2019 | 6.900 | 7.200 | 6.900 | 6.984 | 1,143 | -0.07(-0.94%) |
Feb 13, 2019 | 7.050 | 7.050 | 6.900 | 7.050 | 1,967 | -0.08(-1.07%) |
Feb 12, 2019 | 6.824 | 7.617 | 6.824 | 7.127 | 5,427 | +0.26(+3.76%) |
Feb 11, 2019 | 7.200 | 7.800 | 6.752 | 6.869 | 4,757 | -0.33(-4.60%) |
Feb 08, 2019 | 7.350 | 7.425 | 7.200 | 7.200 | 953 | -0.11(-1.48%) |
Feb 07, 2019 | 7.388 | 7.659 | 7.306 | 7.308 | 1,340 | -0.35(-4.58%) |
Feb 06, 2019 | 7.950 | 8.184 | 7.659 | 7.659 | 1,700 | -0.14(-1.81%) |
Feb 05, 2019 | 7.650 | 7.800 | 7.650 | 7.800 | 2,302 | +0.11(+1.48%) |
Feb 04, 2019 | 7.650 | 7.800 | 7.581 | 7.686 | 653 | +0.04(+0.47%) |
Feb 01, 2019 | 7.875 | 7.875 | 7.425 | 7.650 | 3,346 | +0.15(+2.00%) |
Jan 31, 2019 | 7.303 | 7.602 | 7.200 | 7.500 | 2,165 | +0.20(+2.69%) |
Jan 30, 2019 | 7.200 | 7.330 | 7.047 | 7.303 | 1,975 | -0.04(-0.59%) |
Jan 29, 2019 | 7.350 | 7.497 | 7.347 | 7.347 | 822 | -0.00(-0.04%) |
Jan 28, 2019 | 7.800 | 7.800 | 7.350 | 7.350 | 2,894 | -0.60(-7.55%) |
Jan 25, 2019 | 7.800 | 8.250 | 7.350 | 7.950 | 35,260 | -0.15(-1.85%) |
Jan 24, 2019 | 7.800 | 8.250 | 7.800 | 8.100 | 1,317 | -0.15(-1.84%) |
Jan 23, 2019 | 8.394 | 8.394 | 8.185 | 8.252 | 1,159 | +0.01(+0.07%) |
Jan 22, 2019 | 9.000 | 9.300 | 8.172 | 8.245 | 3,675 | -0.60(-6.83%) |
Jan 18, 2019 | 7.950 | 9.000 | 7.950 | 8.850 | 3,680 | +1.05(+13.46%) |
Jan 17, 2019 | 7.200 | 8.250 | 7.200 | 7.800 | 5,794 | +0.58(+8.11%) |
Jan 16, 2019 | 7.125 | 7.305 | 7.050 | 7.215 | 935 | +0.17(+2.34%) |
Jan 15, 2019 | 6.600 | 7.199 | 6.600 | 7.050 | 1,006 | +0.30(+4.42%) |
Jan 14, 2019 | 7.350 | 7.350 | 6.752 | 6.752 | 1,051 | -0.30(-4.23%) |
Jan 11, 2019 | 6.750 | 7.050 | 6.750 | 7.050 | 2,346 | +0.30(+4.44%) |
Jan 10, 2019 | 6.750 | 7.200 | 6.750 | 6.750 | 3,018 | -0.06(-0.82%) |
Jan 09, 2019 | 6.889 | 7.149 | 6.525 | 6.806 | 1,964 | +0.06(+0.82%) |
Jan 08, 2019 | 7.010 | 7.134 | 6.450 | 6.750 | 5,691 | +0.07(+1.10%) |
Jan 07, 2019 | 7.088 | 7.388 | 6.377 | 6.676 | 9,488 | -0.72(-9.72%) |
Jan 04, 2019 | 7.275 | 7.650 | 6.750 | 7.395 | 1,720 | +0.34(+4.89%) |
Jan 03, 2019 | 6.450 | 7.319 | 6.450 | 7.050 | 6,340 | +0.75(+11.96%) |