Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.790 | 6.820 | 6.680 | 6.780 | 329,200 | +0.03(+0.44%) |
Mar 28, 2019 | 6.680 | 6.870 | 6.620 | 6.750 | 316,900 | +0.07(+1.05%) |
Mar 27, 2019 | 6.610 | 6.725 | 6.535 | 6.680 | 377,384 | +0.07(+1.06%) |
Mar 26, 2019 | 6.650 | 6.680 | 6.510 | 6.610 | 363,042 | +0.02(+0.30%) |
Mar 25, 2019 | 6.640 | 6.660 | 6.500 | 6.590 | 326,036 | -0.04(-0.60%) |
Mar 22, 2019 | 6.900 | 7.010 | 6.520 | 6.630 | 551,500 | -0.28(-4.05%) |
Mar 21, 2019 | 6.920 | 7.120 | 6.860 | 6.910 | 322,213 | -0.05(-0.72%) |
Mar 20, 2019 | 6.820 | 7.090 | 6.820 | 6.960 | 600,914 | +0.16(+2.35%) |
Mar 19, 2019 | 6.830 | 6.900 | 6.750 | 6.800 | 506,275 | -0.01(-0.15%) |
Mar 18, 2019 | 6.750 | 6.910 | 6.740 | 6.810 | 511,385 | +0.07(+1.04%) |
Mar 15, 2019 | 6.800 | 6.820 | 6.700 | 6.740 | 1,033,700 | -0.06(-0.88%) |
Mar 14, 2019 | 6.920 | 7.010 | 6.800 | 6.800 | 439,269 | -0.12(-1.73%) |
Mar 13, 2019 | 6.960 | 7.070 | 6.920 | 6.920 | 381,863 | -0.04(-0.57%) |
Mar 12, 2019 | 7.020 | 7.100 | 6.880 | 6.960 | 361,659 | -0.05(-0.71%) |
Mar 11, 2019 | 6.980 | 7.080 | 6.800 | 7.010 | 971,088 | +0.02(+0.29%) |
Mar 08, 2019 | 7.110 | 7.170 | 6.940 | 6.990 | 624,900 | -0.16(-2.24%) |
Mar 07, 2019 | 7.280 | 7.380 | 7.080 | 7.150 | 923,213 | -0.13(-1.79%) |
Mar 06, 2019 | 7.500 | 7.540 | 7.260 | 7.280 | 562,280 | -0.20(-2.67%) |
Mar 05, 2019 | 7.530 | 7.680 | 7.470 | 7.480 | 603,643 | -0.05(-0.66%) |
Mar 04, 2019 | 7.300 | 7.530 | 7.090 | 7.530 | 1,081,249 | +0.28(+3.86%) |
Mar 01, 2019 | 7.210 | 7.430 | 7.000 | 7.250 | 1,889,800 | +0.20(+2.84%) |
Feb 28, 2019 | 8.000 | 8.000 | 6.890 | 7.050 | 5,202,083 | -2.00(-22.10%) |
Feb 27, 2019 | 9.000 | 9.110 | 8.900 | 9.050 | 789,162 | +0.05(+0.56%) |
Feb 26, 2019 | 8.930 | 9.040 | 8.690 | 9.000 | 630,178 | +0.11(+1.24%) |
Feb 25, 2019 | 9.240 | 9.265 | 8.890 | 8.890 | 497,757 | -0.30(-3.26%) |
Feb 22, 2019 | 9.290 | 9.290 | 9.100 | 9.190 | 529,200 | -0.06(-0.65%) |
Feb 21, 2019 | 9.290 | 9.310 | 9.140 | 9.250 | 451,439 | -0.07(-0.75%) |
Feb 20, 2019 | 9.260 | 9.350 | 9.110 | 9.320 | 327,620 | +0.07(+0.76%) |
Feb 19, 2019 | 9.150 | 9.310 | 9.050 | 9.250 | 399,336 | +0.08(+0.87%) |
Feb 15, 2019 | 8.910 | 9.220 | 8.840 | 9.170 | 336,300 | +0.32(+3.62%) |
Feb 14, 2019 | 8.800 | 8.935 | 8.730 | 8.850 | 484,025 | +0.01(+0.11%) |
Feb 13, 2019 | 8.710 | 8.890 | 8.685 | 8.840 | 302,918 | +0.13(+1.49%) |
Feb 12, 2019 | 8.520 | 8.715 | 8.470 | 8.710 | 352,942 | +0.24(+2.83%) |
Feb 11, 2019 | 8.520 | 8.570 | 8.420 | 8.470 | 177,571 | -0.05(-0.59%) |
Feb 08, 2019 | 8.370 | 8.545 | 8.250 | 8.520 | 252,200 | +0.12(+1.43%) |
Feb 07, 2019 | 8.390 | 8.460 | 8.280 | 8.400 | 137,354 | -0.05(-0.59%) |
Feb 06, 2019 | 8.350 | 8.460 | 8.280 | 8.450 | 188,332 | +0.10(+1.20%) |
Feb 05, 2019 | 8.320 | 8.440 | 8.250 | 8.350 | 181,872 | +0.03(+0.36%) |
Feb 04, 2019 | 8.280 | 8.330 | 8.200 | 8.320 | 192,938 | +0.07(+0.85%) |
Feb 01, 2019 | 8.180 | 8.320 | 8.150 | 8.250 | 325,900 | +0.11(+1.35%) |
Jan 31, 2019 | 8.070 | 8.230 | 8.070 | 8.140 | 309,466 | +0.08(+0.99%) |
Jan 30, 2019 | 8.090 | 8.105 | 7.860 | 8.060 | 705,826 | +0.00(+0.00%) |
Jan 29, 2019 | 8.250 | 8.250 | 8.040 | 8.060 | 311,990 | -0.18(-2.18%) |
Jan 28, 2019 | 8.150 | 8.300 | 8.070 | 8.240 | 226,007 | +0.01(+0.12%) |
Jan 25, 2019 | 8.100 | 8.320 | 8.100 | 8.230 | 311,800 | +0.13(+1.60%) |
Jan 24, 2019 | 8.070 | 8.100 | 7.910 | 8.100 | 275,012 | +0.03(+0.37%) |
Jan 23, 2019 | 8.140 | 8.281 | 8.010 | 8.070 | 507,658 | -0.06(-0.74%) |
Jan 22, 2019 | 8.450 | 8.490 | 8.000 | 8.130 | 304,159 | -0.37(-4.35%) |
Jan 18, 2019 | 8.490 | 8.510 | 8.390 | 8.500 | 451,600 | +0.04(+0.47%) |
Jan 17, 2019 | 8.480 | 8.590 | 8.440 | 8.460 | 234,590 | -0.04(-0.47%) |
Jan 16, 2019 | 8.490 | 8.610 | 8.470 | 8.500 | 319,192 | +0.00(+0.00%) |
Jan 15, 2019 | 8.620 | 8.670 | 8.440 | 8.500 | 394,903 | -0.11(-1.28%) |
Jan 14, 2019 | 8.700 | 8.780 | 8.490 | 8.610 | 270,812 | -0.14(-1.60%) |
Jan 11, 2019 | 8.740 | 8.850 | 8.580 | 8.750 | 555,800 | -0.05(-0.57%) |
Jan 10, 2019 | 8.710 | 8.870 | 8.600 | 8.800 | 196,952 | +0.06(+0.69%) |
Jan 09, 2019 | 8.740 | 8.820 | 8.590 | 8.740 | 379,484 | +0.01(+0.11%) |
Jan 08, 2019 | 8.730 | 8.880 | 8.670 | 8.730 | 319,570 | +0.07(+0.81%) |
Jan 07, 2019 | 8.530 | 8.810 | 8.490 | 8.660 | 359,849 | +0.13(+1.52%) |
Jan 04, 2019 | 8.420 | 8.740 | 8.420 | 8.530 | 328,200 | +0.24(+2.90%) |
Jan 03, 2019 | 8.460 | 8.720 | 8.280 | 8.290 | 687,693 | -0.22(-2.59%) |