Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.780 | 7.810 | 7.410 | 7.700 | 908,300 | -0.02(-0.26%) |
Mar 28, 2019 | 7.730 | 7.820 | 7.650 | 7.720 | 131,966 | +0.00(+0.00%) |
Mar 27, 2019 | 7.640 | 7.760 | 7.590 | 7.720 | 170,458 | +0.07(+0.92%) |
Mar 26, 2019 | 7.750 | 7.860 | 7.600 | 7.650 | 396,541 | -0.10(-1.29%) |
Mar 25, 2019 | 7.670 | 7.890 | 7.670 | 7.750 | 386,425 | +0.05(+0.65%) |
Mar 22, 2019 | 7.910 | 8.010 | 7.640 | 7.700 | 494,100 | -0.29(-3.63%) |
Mar 21, 2019 | 7.910 | 8.040 | 7.895 | 7.990 | 173,228 | +0.08(+1.01%) |
Mar 20, 2019 | 7.980 | 8.030 | 7.820 | 7.910 | 194,142 | -0.07(-0.88%) |
Mar 19, 2019 | 8.200 | 8.200 | 7.940 | 7.980 | 194,132 | -0.17(-2.09%) |
Mar 18, 2019 | 8.040 | 8.175 | 8.010 | 8.150 | 253,290 | +0.11(+1.37%) |
Mar 15, 2019 | 7.930 | 8.080 | 7.850 | 8.040 | 441,900 | +0.19(+2.42%) |
Mar 14, 2019 | 7.900 | 7.900 | 7.760 | 7.850 | 155,222 | -0.02(-0.25%) |
Mar 13, 2019 | 7.960 | 8.010 | 7.800 | 7.870 | 161,672 | -0.07(-0.88%) |
Mar 12, 2019 | 7.970 | 8.080 | 7.860 | 7.940 | 202,360 | -0.03(-0.38%) |
Mar 11, 2019 | 7.810 | 8.030 | 7.800 | 7.970 | 227,082 | +0.20(+2.57%) |
Mar 08, 2019 | 7.750 | 7.830 | 7.700 | 7.770 | 503,200 | -0.04(-0.51%) |
Mar 07, 2019 | 7.870 | 7.930 | 7.770 | 7.810 | 351,849 | -0.10(-1.26%) |
Mar 06, 2019 | 8.160 | 8.160 | 7.890 | 7.910 | 463,588 | -0.24(-2.94%) |
Mar 05, 2019 | 8.180 | 8.267 | 8.090 | 8.150 | 207,566 | +0.01(+0.12%) |
Mar 04, 2019 | 8.230 | 8.280 | 8.100 | 8.140 | 417,803 | -0.02(-0.25%) |
Mar 01, 2019 | 8.200 | 8.255 | 8.100 | 8.160 | 368,300 | -0.04(-0.49%) |
Feb 28, 2019 | 8.330 | 8.380 | 8.200 | 8.200 | 311,495 | -0.12(-1.44%) |
Feb 27, 2019 | 8.240 | 8.430 | 8.160 | 8.320 | 356,579 | +0.08(+0.97%) |
Feb 26, 2019 | 8.430 | 8.460 | 8.010 | 8.240 | 633,184 | -0.23(-2.72%) |
Feb 25, 2019 | 8.490 | 8.590 | 8.410 | 8.470 | 263,109 | -0.02(-0.24%) |
Feb 22, 2019 | 8.490 | 8.700 | 8.350 | 8.490 | 405,100 | +0.02(+0.24%) |
Feb 21, 2019 | 8.050 | 8.560 | 8.030 | 8.470 | 726,054 | +0.35(+4.31%) |
Feb 20, 2019 | 8.260 | 8.350 | 8.100 | 8.120 | 312,520 | -0.15(-1.81%) |
Feb 19, 2019 | 8.350 | 8.460 | 8.230 | 8.270 | 422,300 | +0.07(+0.85%) |
Feb 15, 2019 | 8.060 | 8.280 | 8.040 | 8.200 | 431,700 | +0.17(+2.12%) |
Feb 14, 2019 | 7.930 | 8.130 | 7.840 | 8.030 | 839,548 | +0.20(+2.55%) |
Feb 13, 2019 | 7.910 | 8.070 | 7.810 | 7.830 | 712,413 | +0.07(+0.90%) |
Feb 12, 2019 | 7.730 | 8.070 | 7.730 | 7.760 | 850,532 | +0.28(+3.74%) |
Feb 11, 2019 | 7.410 | 7.580 | 7.350 | 7.480 | 647,612 | +0.08(+1.08%) |
Feb 08, 2019 | 7.500 | 7.660 | 7.400 | 7.400 | 952,000 | -0.12(-1.60%) |
Feb 07, 2019 | 7.940 | 7.940 | 7.500 | 7.520 | 1,094,160 | -0.42(-5.29%) |
Feb 06, 2019 | 9.880 | 9.880 | 7.700 | 7.940 | 2,847,154 | -2.94(-27.02%) |
Feb 05, 2019 | 11.10 | 11.11 | 10.87 | 10.88 | 349,657 | -0.17(-1.54%) |
Feb 04, 2019 | 11.08 | 11.30 | 10.91 | 11.05 | 224,874 | +0.00(+0.00%) |
Feb 01, 2019 | 10.85 | 11.05 | 10.81 | 11.05 | 200,800 | +0.17(+1.56%) |
Jan 31, 2019 | 10.67 | 10.90 | 10.67 | 10.88 | 277,741 | +0.16(+1.49%) |
Jan 30, 2019 | 10.78 | 10.89 | 10.56 | 10.72 | 183,430 | -0.06(-0.56%) |
Jan 29, 2019 | 10.96 | 11.00 | 10.62 | 10.78 | 225,931 | -0.16(-1.46%) |
Jan 28, 2019 | 10.99 | 11.08 | 10.83 | 10.94 | 247,243 | -0.17(-1.53%) |
Jan 25, 2019 | 10.80 | 11.20 | 10.80 | 11.11 | 548,000 | +0.36(+3.35%) |
Jan 24, 2019 | 10.60 | 10.82 | 10.48 | 10.75 | 425,380 | +0.20(+1.90%) |
Jan 23, 2019 | 10.22 | 10.58 | 10.22 | 10.55 | 423,057 | +0.36(+3.53%) |
Jan 22, 2019 | 10.16 | 10.27 | 10.08 | 10.19 | 349,776 | +0.00(+0.00%) |
Jan 18, 2019 | 10.08 | 10.21 | 10.06 | 10.19 | 386,900 | +0.14(+1.39%) |
Jan 17, 2019 | 9.790 | 10.18 | 9.730 | 10.05 | 422,165 | +0.27(+2.76%) |
Jan 16, 2019 | 9.610 | 9.800 | 9.535 | 9.780 | 477,180 | +0.25(+2.62%) |
Jan 15, 2019 | 8.890 | 9.630 | 8.810 | 9.530 | 1,076,785 | +0.65(+7.32%) |
Jan 14, 2019 | 8.970 | 9.050 | 8.790 | 8.880 | 366,473 | -0.14(-1.55%) |
Jan 11, 2019 | 9.190 | 9.230 | 8.960 | 9.020 | 367,900 | -0.23(-2.49%) |
Jan 10, 2019 | 9.560 | 9.615 | 9.220 | 9.250 | 339,155 | -0.35(-3.65%) |
Jan 09, 2019 | 9.680 | 9.720 | 9.520 | 9.600 | 276,272 | -0.09(-0.93%) |
Jan 08, 2019 | 9.840 | 9.880 | 9.640 | 9.690 | 211,319 | -0.08(-0.82%) |
Jan 07, 2019 | 9.740 | 9.910 | 9.636 | 9.770 | 501,224 | +0.04(+0.41%) |
Jan 04, 2019 | 9.440 | 9.850 | 9.275 | 9.730 | 362,300 | +0.43(+4.62%) |
Jan 03, 2019 | 9.460 | 9.460 | 9.030 | 9.300 | 405,227 | -0.29(-3.02%) |