Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.300 | 6.675 | 6.232 | 6.450 | 53,073 | +0.02(+0.23%) |
Mar 28, 2019 | 6.300 | 6.503 | 6.180 | 6.435 | 120,958 | -0.27(-4.09%) |
Mar 27, 2019 | 7.464 | 7.464 | 6.525 | 6.710 | 397,287 | +0.27(+4.12%) |
Mar 26, 2019 | 6.465 | 6.744 | 6.375 | 6.444 | 31,067 | -0.15(-2.21%) |
Mar 25, 2019 | 6.615 | 6.750 | 6.450 | 6.590 | 57,095 | -0.12(-1.74%) |
Mar 22, 2019 | 7.050 | 7.122 | 6.600 | 6.707 | 73,593 | -0.21(-3.08%) |
Mar 21, 2019 | 6.525 | 7.197 | 6.525 | 6.920 | 179,485 | +0.33(+4.98%) |
Mar 20, 2019 | 6.600 | 6.675 | 6.450 | 6.591 | 64,053 | -0.01(-0.14%) |
Mar 19, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 39,348 | +0.00(+0.00%) |
Mar 18, 2019 | 6.666 | 6.748 | 6.450 | 6.600 | 108,974 | +0.30(+4.76%) |
Mar 15, 2019 | 6.300 | 6.435 | 6.165 | 6.300 | 54,820 | -0.02(-0.26%) |
Mar 14, 2019 | 6.390 | 6.450 | 6.226 | 6.316 | 22,286 | -0.03(-0.43%) |
Mar 13, 2019 | 6.357 | 6.450 | 6.165 | 6.343 | 34,993 | +0.04(+0.69%) |
Mar 12, 2019 | 6.600 | 6.600 | 6.300 | 6.300 | 63,503 | -0.30(-4.55%) |
Mar 11, 2019 | 6.450 | 6.600 | 6.300 | 6.600 | 104,565 | +0.22(+3.48%) |
Mar 08, 2019 | 6.450 | 6.600 | 6.300 | 6.378 | 106,013 | +0.08(+1.24%) |
Mar 07, 2019 | 6.150 | 6.450 | 6.150 | 6.300 | 87,701 | +0.08(+1.35%) |
Mar 06, 2019 | 6.075 | 6.282 | 6.037 | 6.216 | 77,449 | +0.07(+1.07%) |
Mar 05, 2019 | 6.218 | 6.225 | 6.043 | 6.150 | 83,842 | +0.00(+0.00%) |
Mar 04, 2019 | 6.150 | 6.284 | 6.015 | 6.150 | 54,898 | +0.00(+0.00%) |
Mar 01, 2019 | 6.270 | 6.270 | 6.075 | 6.150 | 36,926 | +0.00(+0.00%) |
Feb 28, 2019 | 6.300 | 6.301 | 6.080 | 6.150 | 63,603 | -0.15(-2.38%) |
Feb 27, 2019 | 6.150 | 6.300 | 6.000 | 6.300 | 105,517 | +0.15(+2.49%) |
Feb 26, 2019 | 6.375 | 6.402 | 6.045 | 6.147 | 55,389 | -0.17(-2.66%) |
Feb 25, 2019 | 6.225 | 6.439 | 6.150 | 6.315 | 135,098 | +0.09(+1.45%) |
Feb 22, 2019 | 6.075 | 6.225 | 6.000 | 6.225 | 29,373 | +0.08(+1.24%) |
Feb 21, 2019 | 6.075 | 6.149 | 5.925 | 6.149 | 31,611 | +0.18(+2.99%) |
Feb 20, 2019 | 6.000 | 6.147 | 5.925 | 5.970 | 38,750 | -0.03(-0.50%) |
Feb 19, 2019 | 6.150 | 6.405 | 5.925 | 6.000 | 210,738 | -0.08(-1.23%) |
Feb 15, 2019 | 6.150 | 6.225 | 6.045 | 6.075 | 76,240 | -0.08(-1.22%) |
Feb 14, 2019 | 6.150 | 6.150 | 6.000 | 6.150 | 47,188 | +0.04(+0.74%) |
Feb 13, 2019 | 6.120 | 6.150 | 6.000 | 6.105 | 74,132 | -0.04(-0.66%) |
Feb 12, 2019 | 6.210 | 6.210 | 6.000 | 6.146 | 107,677 | -0.00(-0.05%) |
Feb 11, 2019 | 6.150 | 6.375 | 6.000 | 6.149 | 123,884 | +0.22(+3.77%) |
Feb 08, 2019 | 6.150 | 6.150 | 5.700 | 5.925 | 164,020 | -0.20(-3.21%) |
Feb 07, 2019 | 6.435 | 6.479 | 6.037 | 6.122 | 285,142 | -0.33(-5.07%) |
Feb 06, 2019 | 6.600 | 6.600 | 6.199 | 6.449 | 263,467 | -0.13(-2.03%) |
Feb 05, 2019 | 7.016 | 7.020 | 6.150 | 6.582 | 1,080,456 | -4.37(-39.89%) |
Feb 04, 2019 | 12.75 | 13.05 | 10.65 | 10.95 | 569,417 | +1.35(+14.06%) |
Feb 01, 2019 | 9.900 | 9.900 | 9.150 | 9.600 | 24,480 | -0.30(-3.03%) |
Jan 31, 2019 | 9.450 | 9.900 | 9.150 | 9.900 | 15,920 | +0.21(+2.17%) |
Jan 30, 2019 | 9.750 | 9.750 | 9.152 | 9.690 | 8,631 | -0.06(-0.62%) |
Jan 29, 2019 | 9.150 | 9.750 | 8.700 | 9.750 | 12,888 | +0.40(+4.32%) |
Jan 28, 2019 | 9.000 | 9.347 | 8.550 | 9.347 | 7,673 | +0.27(+2.99%) |
Jan 25, 2019 | 8.970 | 9.150 | 8.700 | 9.075 | 8,213 | -0.08(-0.82%) |
Jan 24, 2019 | 8.850 | 9.150 | 8.250 | 9.150 | 15,592 | +0.30(+3.39%) |
Jan 23, 2019 | 9.000 | 9.300 | 8.550 | 8.850 | 19,526 | -0.15(-1.67%) |
Jan 22, 2019 | 8.730 | 9.152 | 8.460 | 9.000 | 18,956 | +0.30(+3.45%) |
Jan 18, 2019 | 8.850 | 9.000 | 7.950 | 8.700 | 10,960 | -0.06(-0.63%) |
Jan 17, 2019 | 9.300 | 9.300 | 8.607 | 8.755 | 21,487 | -0.43(-4.64%) |
Jan 16, 2019 | 8.985 | 9.255 | 8.408 | 9.181 | 42,603 | +0.22(+2.41%) |
Jan 15, 2019 | 8.400 | 8.966 | 8.252 | 8.966 | 13,132 | +0.72(+8.67%) |
Jan 14, 2019 | 9.000 | 9.150 | 8.100 | 8.250 | 36,662 | -0.75(-8.33%) |
Jan 11, 2019 | 9.000 | 9.150 | 8.250 | 9.000 | 23,306 | +0.16(+1.82%) |
Jan 10, 2019 | 8.925 | 8.925 | 8.255 | 8.839 | 27,227 | +0.29(+3.39%) |
Jan 09, 2019 | 7.950 | 8.700 | 7.650 | 8.550 | 44,496 | +0.68(+8.57%) |
Jan 08, 2019 | 8.070 | 8.070 | 7.652 | 7.875 | 16,061 | +0.22(+2.82%) |
Jan 07, 2019 | 7.350 | 7.787 | 7.350 | 7.659 | 20,099 | +0.31(+4.20%) |
Jan 04, 2019 | 8.100 | 8.100 | 7.050 | 7.350 | 33,326 | -0.58(-7.37%) |
Jan 03, 2019 | 7.695 | 8.248 | 7.500 | 7.935 | 25,467 | +0.43(+5.80%) |