Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.260 | 7.310 | 7.060 | 7.110 | 352,500 | -0.08(-1.11%) |
Mar 28, 2019 | 7.210 | 7.340 | 7.160 | 7.190 | 305,536 | -0.01(-0.14%) |
Mar 27, 2019 | 7.480 | 7.500 | 7.120 | 7.200 | 348,318 | -0.28(-3.74%) |
Mar 26, 2019 | 7.330 | 7.510 | 7.330 | 7.480 | 246,132 | +0.18(+2.47%) |
Mar 25, 2019 | 7.650 | 7.650 | 7.260 | 7.300 | 385,846 | -0.36(-4.70%) |
Mar 22, 2019 | 7.950 | 7.990 | 7.660 | 7.660 | 293,200 | -0.33(-4.13%) |
Mar 21, 2019 | 7.920 | 8.090 | 7.890 | 7.990 | 269,938 | -0.02(-0.25%) |
Mar 20, 2019 | 7.990 | 8.250 | 7.900 | 8.010 | 397,633 | +0.02(+0.25%) |
Mar 19, 2019 | 7.850 | 8.040 | 7.810 | 7.990 | 314,105 | +0.16(+2.04%) |
Mar 18, 2019 | 7.830 | 7.950 | 7.700 | 7.830 | 286,189 | +0.02(+0.26%) |
Mar 15, 2019 | 7.890 | 8.240 | 7.790 | 7.810 | 749,400 | -0.09(-1.14%) |
Mar 14, 2019 | 7.510 | 7.950 | 7.430 | 7.900 | 482,500 | +0.40(+5.33%) |
Mar 13, 2019 | 7.790 | 7.820 | 7.480 | 7.500 | 633,103 | -0.21(-2.72%) |
Mar 12, 2019 | 7.560 | 7.800 | 7.520 | 7.710 | 427,652 | +0.16(+2.12%) |
Mar 11, 2019 | 7.760 | 7.820 | 7.460 | 7.550 | 589,198 | -0.21(-2.71%) |
Mar 08, 2019 | 7.850 | 7.990 | 7.640 | 7.760 | 577,400 | -0.11(-1.40%) |
Mar 07, 2019 | 7.810 | 8.000 | 7.570 | 7.870 | 1,600,106 | +0.10(+1.29%) |
Mar 06, 2019 | 8.330 | 8.550 | 7.600 | 7.770 | 3,163,024 | -0.39(-4.78%) |
Mar 05, 2019 | 8.700 | 9.050 | 8.110 | 8.160 | 5,210,673 | -3.99(-32.84%) |
Mar 04, 2019 | 12.00 | 12.57 | 11.66 | 12.15 | 883,391 | +0.35(+2.97%) |
Mar 01, 2019 | 11.40 | 11.80 | 11.07 | 11.80 | 508,300 | +0.61(+5.45%) |
Feb 28, 2019 | 11.00 | 11.23 | 10.87 | 11.19 | 187,478 | +0.22(+2.01%) |
Feb 27, 2019 | 11.00 | 11.26 | 10.88 | 10.97 | 191,482 | -0.11(-0.99%) |
Feb 26, 2019 | 11.48 | 11.48 | 10.98 | 11.08 | 224,222 | -0.18(-1.60%) |
Feb 25, 2019 | 11.32 | 11.47 | 11.12 | 11.26 | 309,424 | +0.15(+1.35%) |
Feb 22, 2019 | 11.00 | 11.14 | 10.88 | 11.11 | 190,200 | +0.12(+1.09%) |
Feb 21, 2019 | 11.27 | 11.78 | 10.81 | 10.99 | 484,351 | -0.25(-2.22%) |
Feb 20, 2019 | 10.70 | 11.25 | 10.70 | 11.24 | 640,050 | +0.56(+5.24%) |
Feb 19, 2019 | 10.69 | 10.78 | 10.22 | 10.68 | 594,624 | +0.15(+1.42%) |
Feb 15, 2019 | 10.00 | 10.59 | 9.920 | 10.53 | 632,000 | +0.61(+6.15%) |
Feb 14, 2019 | 9.280 | 9.980 | 9.160 | 9.920 | 515,883 | +0.61(+6.55%) |
Feb 13, 2019 | 9.140 | 9.690 | 9.100 | 9.310 | 445,257 | +0.23(+2.53%) |
Feb 12, 2019 | 9.040 | 9.250 | 9.000 | 9.080 | 472,848 | +0.09(+1.00%) |
Feb 11, 2019 | 9.060 | 9.120 | 8.790 | 8.990 | 379,776 | +0.02(+0.22%) |
Feb 08, 2019 | 8.950 | 9.120 | 8.900 | 8.970 | 283,900 | +0.01(+0.11%) |
Feb 07, 2019 | 9.000 | 9.140 | 8.790 | 8.960 | 412,235 | -0.07(-0.78%) |
Feb 06, 2019 | 9.350 | 9.350 | 8.850 | 9.030 | 355,696 | -0.27(-2.90%) |
Feb 05, 2019 | 8.920 | 9.370 | 8.920 | 9.300 | 803,334 | +0.43(+4.85%) |
Feb 04, 2019 | 9.060 | 9.220 | 8.600 | 8.870 | 833,396 | -0.21(-2.31%) |
Feb 01, 2019 | 8.990 | 9.220 | 8.720 | 9.080 | 342,800 | +0.08(+0.89%) |
Jan 31, 2019 | 8.910 | 9.090 | 8.800 | 9.000 | 530,530 | +0.11(+1.24%) |
Jan 30, 2019 | 8.450 | 9.020 | 8.370 | 8.890 | 443,597 | +0.49(+5.77%) |
Jan 29, 2019 | 8.550 | 8.870 | 8.250 | 8.405 | 399,655 | -0.12(-1.47%) |
Jan 28, 2019 | 8.650 | 8.650 | 8.260 | 8.530 | 274,239 | -0.25(-2.85%) |
Jan 25, 2019 | 8.730 | 8.790 | 8.270 | 8.780 | 408,600 | +0.12(+1.39%) |
Jan 24, 2019 | 8.590 | 8.800 | 8.340 | 8.660 | 369,436 | +0.05(+0.58%) |
Jan 23, 2019 | 8.710 | 8.890 | 8.480 | 8.610 | 270,611 | -0.06(-0.69%) |
Jan 22, 2019 | 8.920 | 8.930 | 8.540 | 8.670 | 271,291 | -0.35(-3.88%) |
Jan 18, 2019 | 8.940 | 9.120 | 8.740 | 9.020 | 324,200 | +0.09(+1.01%) |
Jan 17, 2019 | 8.560 | 8.990 | 8.440 | 8.930 | 548,384 | +0.34(+3.96%) |
Jan 16, 2019 | 8.740 | 8.890 | 8.550 | 8.590 | 418,199 | -0.13(-1.49%) |
Jan 15, 2019 | 8.810 | 8.950 | 8.530 | 8.720 | 395,151 | -0.03(-0.34%) |
Jan 14, 2019 | 9.110 | 9.460 | 8.730 | 8.750 | 558,513 | -0.47(-5.10%) |
Jan 11, 2019 | 9.300 | 9.330 | 9.060 | 9.220 | 493,200 | -0.10(-1.07%) |
Jan 10, 2019 | 9.350 | 9.830 | 9.120 | 9.320 | 568,255 | -0.05(-0.53%) |
Jan 09, 2019 | 9.540 | 9.540 | 9.200 | 9.370 | 418,622 | -0.19(-1.99%) |
Jan 08, 2019 | 9.780 | 9.911 | 9.410 | 9.560 | 377,467 | -0.06(-0.62%) |
Jan 07, 2019 | 10.00 | 10.65 | 9.380 | 9.620 | 950,363 | +0.41(+4.45%) |
Jan 04, 2019 | 9.350 | 9.460 | 8.910 | 9.210 | 324,000 | -0.05(-0.54%) |
Jan 03, 2019 | 9.000 | 9.780 | 8.920 | 9.260 | 567,217 | +0.19(+2.09%) |