Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.700 | 7.700 | 6.720 | 6.720 | 37,106 | +0.21(+3.23%) |
Feb 27, 2019 | 6.580 | 6.860 | 6.482 | 6.510 | 24,097 | -0.20(-2.92%) |
Feb 26, 2019 | 6.931 | 6.931 | 6.580 | 6.706 | 6,492 | -0.01(-0.19%) |
Feb 25, 2019 | 7.140 | 7.287 | 6.440 | 6.719 | 19,485 | -0.42(-5.90%) |
Feb 22, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 9,664 | +0.07(+1.05%) |
Feb 21, 2019 | 7.137 | 7.252 | 6.860 | 7.066 | 3,746 | +0.21(+3.00%) |
Feb 20, 2019 | 6.860 | 7.342 | 6.860 | 6.860 | 5,970 | -0.14(-2.00%) |
Feb 19, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,727 | +0.00(+0.00%) |
Feb 15, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,507 | -0.14(-1.98%) |
Feb 14, 2019 | 7.277 | 7.420 | 7.000 | 7.141 | 11,086 | +0.28(+4.10%) |
Feb 13, 2019 | 7.280 | 7.280 | 6.860 | 6.860 | 5,010 | -0.14(-2.00%) |
Feb 12, 2019 | 6.860 | 7.280 | 6.860 | 7.000 | 9,086 | +0.13(+1.90%) |
Feb 11, 2019 | 7.070 | 7.420 | 6.860 | 6.870 | 10,748 | -0.13(-1.86%) |
Feb 08, 2019 | 7.420 | 7.420 | 7.000 | 7.000 | 4,071 | -0.35(-4.76%) |
Feb 07, 2019 | 7.140 | 7.840 | 7.140 | 7.350 | 10,061 | +0.11(+1.51%) |
Feb 06, 2019 | 7.140 | 7.417 | 7.014 | 7.241 | 14,849 | +0.10(+1.41%) |
Feb 05, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 5,485 | -0.10(-1.32%) |
Feb 04, 2019 | 7.280 | 7.328 | 6.860 | 7.235 | 5,795 | +0.10(+1.33%) |
Feb 01, 2019 | 7.266 | 7.392 | 7.070 | 7.140 | 11,342 | +0.13(+1.80%) |
Jan 31, 2019 | 7.280 | 7.693 | 7.001 | 7.014 | 11,555 | +0.01(+0.20%) |
Jan 30, 2019 | 7.140 | 7.140 | 7.000 | 7.000 | 13,327 | -0.17(-2.34%) |
Jan 29, 2019 | 7.420 | 7.784 | 7.168 | 7.168 | 4,140 | -0.25(-3.40%) |
Jan 28, 2019 | 7.420 | 7.840 | 7.280 | 7.420 | 9,811 | -0.42(-5.36%) |
Jan 25, 2019 | 7.420 | 7.980 | 7.420 | 7.840 | 2,621 | +0.38(+5.14%) |
Jan 24, 2019 | 7.435 | 8.082 | 7.420 | 7.456 | 5,294 | -0.03(-0.34%) |
Jan 23, 2019 | 7.507 | 8.106 | 7.477 | 7.482 | 3,804 | -0.12(-1.58%) |
Jan 22, 2019 | 7.840 | 8.274 | 7.476 | 7.602 | 7,925 | -0.38(-4.74%) |
Jan 18, 2019 | 8.400 | 8.540 | 7.840 | 7.980 | 11,807 | +0.10(+1.28%) |
Jan 17, 2019 | 9.240 | 9.631 | 7.840 | 7.879 | 66,541 | -0.21(-2.63%) |
Jan 16, 2019 | 8.120 | 8.399 | 7.700 | 8.092 | 51,255 | +0.11(+1.40%) |
Jan 15, 2019 | 7.420 | 8.820 | 7.420 | 7.980 | 130,940 | +0.60(+8.16%) |
Jan 14, 2019 | 7.559 | 7.700 | 7.354 | 7.378 | 3,470 | -0.14(-1.86%) |
Jan 11, 2019 | 7.420 | 7.770 | 7.350 | 7.518 | 3,292 | -0.02(-0.24%) |
Jan 10, 2019 | 7.700 | 7.862 | 7.169 | 7.536 | 6,541 | -0.18(-2.30%) |
Jan 09, 2019 | 6.793 | 7.840 | 6.793 | 7.714 | 7,528 | +0.04(+0.57%) |
Jan 08, 2019 | 7.980 | 8.113 | 7.291 | 7.671 | 6,867 | -0.07(-0.92%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.392 | 7.742 | 3,576 | +0.32(+4.34%) |
Jan 04, 2019 | 7.560 | 7.700 | 7.280 | 7.420 | 6,821 | -0.11(-1.41%) |
Jan 03, 2019 | 7.699 | 7.699 | 7.000 | 7.526 | 5,414 | +0.11(+1.43%) |
Jan 02, 2019 | 6.860 | 7.840 | 6.860 | 7.420 | 15,432 | +0.48(+6.85%) |
Dec 31, 2018 | 7.210 | 7.490 | 6.440 | 6.944 | 10,600 | -0.20(-2.75%) |
Dec 28, 2018 | 6.720 | 7.700 | 6.300 | 7.140 | 25,057 | +0.28(+4.08%) |
Dec 27, 2018 | 6.300 | 7.343 | 6.091 | 6.860 | 44,130 | +0.98(+16.67%) |
Dec 26, 2018 | 5.740 | 6.300 | 5.740 | 5.880 | 29,908 | +0.14(+2.44%) |
Dec 24, 2018 | 5.600 | 6.160 | 5.600 | 5.740 | 5,964 | +0.14(+2.50%) |
Dec 21, 2018 | 5.880 | 6.160 | 5.320 | 5.600 | 20,921 | -0.42(-7.00%) |
Dec 20, 2018 | 5.645 | 6.230 | 5.342 | 6.021 | 22,344 | +0.65(+12.01%) |
Dec 19, 2018 | 5.950 | 6.014 | 5.251 | 5.376 | 19,873 | -0.64(-10.68%) |
Dec 18, 2018 | 6.020 | 6.157 | 5.880 | 6.019 | 19,515 | +0.10(+1.66%) |
Dec 17, 2018 | 6.580 | 6.580 | 5.880 | 5.921 | 22,793 | -0.38(-6.02%) |
Dec 14, 2018 | 6.440 | 7.000 | 6.300 | 6.300 | 18,657 | -0.70(-10.00%) |
Dec 13, 2018 | 7.560 | 7.840 | 6.720 | 7.000 | 38,772 | -0.50(-6.72%) |
Dec 12, 2018 | 7.700 | 8.368 | 7.454 | 7.504 | 38,754 | -0.14(-1.83%) |
Dec 11, 2018 | 7.986 | 8.936 | 7.308 | 7.644 | 94,201 | -0.48(-5.86%) |
Dec 10, 2018 | 7.700 | 8.120 | 7.560 | 8.120 | 8,516 | +0.08(+1.05%) |
Dec 07, 2018 | 8.218 | 8.610 | 7.560 | 8.036 | 8,664 | +0.03(+0.35%) |
Dec 06, 2018 | 7.980 | 8.256 | 7.701 | 8.008 | 11,124 | -0.25(-3.05%) |
Dec 04, 2018 | 8.820 | 8.820 | 7.700 | 8.260 | 18,114 | -0.47(-5.36%) |