Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.600 | 13.11 | 9.520 | 12.36 | 1,281,500 | +3.30(+36.42%) |
Mar 28, 2019 | 8.060 | 9.360 | 8.060 | 9.060 | 57,420 | +1.05(+13.11%) |
Mar 27, 2019 | 8.050 | 8.248 | 7.960 | 8.010 | 9,532 | +0.03(+0.38%) |
Mar 26, 2019 | 8.100 | 8.100 | 7.910 | 7.980 | 10,869 | -0.05(-0.62%) |
Mar 25, 2019 | 8.050 | 8.090 | 7.800 | 8.030 | 12,059 | +0.05(+0.63%) |
Mar 22, 2019 | 8.100 | 8.170 | 7.870 | 7.980 | 7,300 | -0.10(-1.24%) |
Mar 21, 2019 | 7.920 | 8.278 | 7.920 | 8.080 | 12,170 | +0.09(+1.13%) |
Mar 20, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 8,155 | +0.24(+3.10%) |
Mar 19, 2019 | 8.260 | 8.300 | 7.750 | 7.750 | 11,607 | -0.25(-3.12%) |
Mar 18, 2019 | 8.260 | 8.260 | 7.890 | 8.000 | 10,180 | +0.00(+0.00%) |
Mar 15, 2019 | 8.130 | 8.260 | 7.965 | 8.000 | 21,900 | -0.18(-2.20%) |
Mar 14, 2019 | 8.180 | 8.185 | 8.150 | 8.180 | 1,595 | +0.04(+0.49%) |
Mar 13, 2019 | 8.110 | 8.290 | 8.050 | 8.140 | 8,726 | -0.01(-0.12%) |
Mar 12, 2019 | 8.160 | 8.350 | 8.045 | 8.150 | 15,841 | -0.03(-0.37%) |
Mar 11, 2019 | 8.200 | 8.200 | 8.100 | 8.180 | 3,078 | -0.02(-0.24%) |
Mar 08, 2019 | 7.860 | 8.200 | 7.740 | 8.200 | 22,200 | +0.21(+2.63%) |
Mar 07, 2019 | 7.419 | 7.990 | 7.419 | 7.990 | 28,442 | +0.60(+8.12%) |
Mar 06, 2019 | 7.410 | 7.420 | 7.350 | 7.390 | 18,725 | +0.03(+0.41%) |
Mar 05, 2019 | 7.500 | 7.500 | 7.360 | 7.360 | 7,034 | +0.00(+0.00%) |
Mar 04, 2019 | 7.470 | 7.570 | 7.350 | 7.360 | 11,914 | -0.02(-0.27%) |
Mar 01, 2019 | 7.410 | 7.600 | 7.330 | 7.380 | 16,400 | -0.30(-3.91%) |
Feb 28, 2019 | 7.360 | 7.680 | 7.360 | 7.680 | 16,157 | +0.30(+4.07%) |
Feb 27, 2019 | 7.330 | 7.429 | 7.310 | 7.380 | 8,781 | -0.05(-0.67%) |
Feb 26, 2019 | 7.260 | 7.510 | 7.263 | 7.430 | 2,326 | -0.10(-1.33%) |
Feb 25, 2019 | 7.530 | 7.610 | 7.380 | 7.530 | 6,899 | +0.00(+0.00%) |
Feb 22, 2019 | 7.650 | 7.650 | 7.520 | 7.530 | 4,300 | -0.09(-1.18%) |
Feb 21, 2019 | 7.730 | 7.730 | 7.550 | 7.620 | 19,762 | +0.01(+0.13%) |
Feb 20, 2019 | 7.700 | 7.730 | 7.600 | 7.610 | 5,113 | -0.08(-1.04%) |
Feb 19, 2019 | 7.670 | 7.702 | 7.600 | 7.690 | 5,953 | -0.01(-0.13%) |
Feb 15, 2019 | 7.690 | 7.720 | 7.600 | 7.700 | 14,400 | +0.07(+0.92%) |
Feb 14, 2019 | 7.640 | 7.800 | 7.600 | 7.630 | 34,722 | -0.09(-1.17%) |
Feb 13, 2019 | 7.850 | 7.910 | 7.670 | 7.720 | 3,125 | -0.18(-2.28%) |
Feb 12, 2019 | 7.810 | 7.900 | 7.600 | 7.900 | 126,267 | +0.10(+1.28%) |
Feb 11, 2019 | 7.830 | 7.880 | 7.800 | 7.800 | 2,716 | -0.01(-0.13%) |
Feb 08, 2019 | 7.770 | 7.880 | 7.750 | 7.810 | 5,600 | +0.03(+0.39%) |
Feb 07, 2019 | 7.760 | 7.780 | 7.534 | 7.780 | 25,824 | +0.00(+0.00%) |
Feb 06, 2019 | 7.980 | 8.019 | 7.360 | 7.780 | 28,309 | -0.17(-2.14%) |
Feb 05, 2019 | 7.890 | 7.980 | 7.810 | 7.950 | 2,133 | -0.06(-0.75%) |
Feb 04, 2019 | 7.870 | 8.010 | 7.758 | 8.010 | 1,553 | +0.21(+2.69%) |
Feb 01, 2019 | 7.910 | 7.920 | 7.710 | 7.800 | 31,200 | -0.12(-1.52%) |
Jan 31, 2019 | 8.200 | 8.960 | 7.650 | 7.920 | 65,631 | +0.17(+2.21%) |
Jan 30, 2019 | 7.630 | 7.749 | 7.620 | 7.749 | 4,613 | -0.11(-1.42%) |
Jan 29, 2019 | 7.780 | 7.900 | 7.750 | 7.861 | 5,596 | +0.09(+1.17%) |
Jan 28, 2019 | 7.960 | 7.990 | 7.600 | 7.770 | 31,237 | -0.18(-2.26%) |
Jan 25, 2019 | 8.060 | 8.085 | 7.850 | 7.950 | 1,900 | +0.03(+0.38%) |
Jan 24, 2019 | 7.870 | 8.110 | 7.836 | 7.920 | 6,173 | +0.15(+1.93%) |
Jan 23, 2019 | 7.980 | 8.040 | 7.700 | 7.770 | 7,018 | -0.16(-2.02%) |
Jan 22, 2019 | 8.251 | 8.341 | 7.910 | 7.930 | 11,758 | -0.17(-2.10%) |
Jan 18, 2019 | 8.200 | 8.310 | 8.050 | 8.100 | 4,000 | -0.06(-0.74%) |
Jan 17, 2019 | 8.250 | 8.250 | 7.960 | 8.160 | 42,756 | +0.24(+3.03%) |
Jan 16, 2019 | 8.130 | 8.280 | 7.900 | 7.920 | 7,475 | -0.16(-1.98%) |
Jan 15, 2019 | 8.600 | 8.600 | 8.050 | 8.080 | 4,400 | -0.17(-2.06%) |
Jan 14, 2019 | 8.190 | 8.600 | 7.990 | 8.250 | 21,185 | +0.18(+2.23%) |
Jan 11, 2019 | 7.920 | 8.070 | 7.920 | 8.070 | 2,000 | +0.14(+1.77%) |
Jan 10, 2019 | 7.940 | 7.990 | 7.900 | 7.930 | 3,329 | -0.07(-0.88%) |
Jan 09, 2019 | 8.180 | 8.290 | 7.750 | 8.000 | 18,345 | -0.10(-1.23%) |
Jan 08, 2019 | 7.920 | 8.140 | 7.910 | 8.100 | 7,738 | +0.07(+0.87%) |
Jan 07, 2019 | 8.110 | 8.110 | 7.810 | 8.030 | 5,827 | -0.04(-0.50%) |
Jan 04, 2019 | 8.140 | 8.170 | 7.810 | 8.070 | 14,800 | +0.12(+1.51%) |
Jan 03, 2019 | 7.680 | 8.140 | 7.600 | 7.950 | 22,194 | +0.15(+1.92%) |