Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.100 | 9.180 | 8.100 | 8.670 | 24,600 | -0.05(-0.57%) |
Mar 28, 2019 | 8.360 | 8.900 | 8.000 | 8.720 | 18,248 | -0.53(-5.73%) |
Mar 27, 2019 | 9.210 | 10.90 | 8.510 | 9.250 | 136,741 | +0.25(+2.78%) |
Mar 26, 2019 | 8.150 | 9.490 | 7.710 | 9.000 | 69,312 | +0.99(+12.36%) |
Mar 25, 2019 | 8.000 | 8.399 | 7.853 | 8.010 | 10,277 | +0.04(+0.50%) |
Mar 22, 2019 | 8.010 | 8.280 | 7.950 | 7.970 | 1,700 | +0.06(+0.72%) |
Mar 21, 2019 | 7.900 | 7.913 | 7.900 | 7.913 | 2,146 | +0.21(+2.77%) |
Mar 20, 2019 | 7.610 | 7.700 | 7.610 | 7.700 | 903 | -0.21(-2.65%) |
Mar 19, 2019 | 7.700 | 7.910 | 7.511 | 7.910 | 2,001 | +0.06(+0.76%) |
Mar 18, 2019 | 7.952 | 7.952 | 7.548 | 7.850 | 1,116 | +0.10(+1.29%) |
Mar 15, 2019 | 7.510 | 8.180 | 7.510 | 7.750 | 15,300 | +0.60(+8.39%) |
Mar 14, 2019 | 7.720 | 7.720 | 7.150 | 7.150 | 2,604 | -0.15(-2.05%) |
Mar 13, 2019 | 7.698 | 7.873 | 7.146 | 7.300 | 4,066 | -0.21(-2.80%) |
Mar 12, 2019 | 7.939 | 8.490 | 7.455 | 7.510 | 3,965 | -0.43(-5.42%) |
Mar 11, 2019 | 7.750 | 9.270 | 7.670 | 7.940 | 55,200 | +0.74(+10.28%) |
Mar 08, 2019 | 6.730 | 7.597 | 6.730 | 7.200 | 11,600 | -0.30(-4.00%) |
Mar 07, 2019 | 6.513 | 7.950 | 6.513 | 7.500 | 3,072 | +0.35(+4.90%) |
Mar 06, 2019 | 7.150 | 7.430 | 6.999 | 7.150 | 9,763 | +0.10(+1.42%) |
Mar 05, 2019 | 7.150 | 7.240 | 6.770 | 7.050 | 15,110 | -0.05(-0.76%) |
Mar 04, 2019 | 7.120 | 7.490 | 6.677 | 7.104 | 18,454 | -0.10(-1.34%) |
Mar 01, 2019 | 7.330 | 7.330 | 6.850 | 7.200 | 5,400 | -0.25(-3.36%) |
Feb 28, 2019 | 7.450 | 7.487 | 7.450 | 7.450 | 922 | -0.03(-0.37%) |
Feb 27, 2019 | 7.450 | 7.599 | 7.450 | 7.478 | 4,007 | +0.17(+2.30%) |
Feb 26, 2019 | 7.610 | 7.749 | 6.931 | 7.310 | 32,694 | -0.15(-2.01%) |
Feb 25, 2019 | 7.680 | 7.800 | 7.410 | 7.460 | 9,755 | -0.43(-5.45%) |
Feb 22, 2019 | 7.460 | 7.890 | 7.420 | 7.890 | 7,000 | +0.00(+0.00%) |
Feb 21, 2019 | 7.940 | 7.980 | 7.440 | 7.890 | 13,602 | +0.16(+2.02%) |
Feb 20, 2019 | 7.700 | 7.850 | 6.550 | 7.734 | 21,589 | -0.57(-6.82%) |
Feb 19, 2019 | 8.500 | 8.500 | 7.830 | 8.300 | 26,808 | +0.53(+6.82%) |
Feb 15, 2019 | 7.680 | 7.990 | 7.680 | 7.770 | 3,500 | +0.12(+1.63%) |
Feb 14, 2019 | 7.450 | 7.934 | 7.450 | 7.645 | 4,022 | +0.32(+4.30%) |
Feb 13, 2019 | 7.490 | 7.490 | 7.150 | 7.330 | 3,193 | -0.32(-4.18%) |
Feb 12, 2019 | 7.733 | 7.733 | 7.650 | 7.650 | 483 | +0.20(+2.68%) |
Feb 11, 2019 | 7.450 | 7.450 | 7.450 | 88 | +0.00(+0.00%) | |
Feb 08, 2019 | 7.520 | 7.520 | 7.300 | 7.450 | 1,200 | -0.08(-1.06%) |
Feb 07, 2019 | 7.787 | 7.787 | 7.450 | 7.530 | 2,583 | -0.08(-1.06%) |
Feb 06, 2019 | 7.510 | 7.611 | 7.510 | 7.611 | 979 | -0.06(-0.80%) |
Feb 05, 2019 | 7.800 | 7.904 | 7.540 | 7.672 | 2,410 | +0.16(+2.15%) |
Feb 04, 2019 | 7.710 | 8.000 | 7.510 | 7.510 | 5,598 | -0.09(-1.18%) |
Feb 01, 2019 | 7.700 | 7.700 | 7.600 | 7.600 | 600 | +0.00(+0.00%) |
Jan 31, 2019 | 7.920 | 7.963 | 7.500 | 7.600 | 3,587 | -0.25(-3.18%) |
Jan 30, 2019 | 7.820 | 7.892 | 7.700 | 7.850 | 3,128 | -0.07(-0.88%) |
Jan 29, 2019 | 7.940 | 8.100 | 7.870 | 7.920 | 6,507 | -0.08(-1.00%) |
Jan 28, 2019 | 8.110 | 8.110 | 7.822 | 8.000 | 4,294 | -0.07(-0.87%) |
Jan 25, 2019 | 8.450 | 8.450 | 8.070 | 8.070 | 2,500 | -0.21(-2.54%) |
Jan 24, 2019 | 8.250 | 8.591 | 8.200 | 8.280 | 9,863 | +0.03(+0.36%) |
Jan 23, 2019 | 8.680 | 8.680 | 7.830 | 8.250 | 21,426 | -0.30(-3.51%) |
Jan 22, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 1,045 | -0.21(-2.40%) |
Jan 18, 2019 | 8.450 | 8.780 | 8.450 | 8.760 | 1,900 | +0.47(+5.71%) |
Jan 17, 2019 | 8.400 | 8.830 | 8.000 | 8.287 | 20,757 | -0.34(-3.99%) |
Jan 16, 2019 | 8.750 | 8.998 | 8.400 | 8.631 | 14,166 | +0.03(+0.36%) |
Jan 15, 2019 | 8.667 | 8.683 | 8.600 | 8.600 | 2,382 | -0.15(-1.74%) |
Jan 14, 2019 | 8.930 | 9.000 | 8.600 | 8.752 | 3,875 | +0.00(+0.03%) |
Jan 11, 2019 | 8.850 | 8.850 | 8.600 | 8.750 | 2,800 | +0.09(+1.04%) |
Jan 10, 2019 | 8.550 | 8.770 | 8.550 | 8.660 | 5,257 | +0.02(+0.23%) |
Jan 09, 2019 | 9.060 | 9.120 | 8.600 | 8.640 | 10,133 | -0.26(-2.92%) |
Jan 08, 2019 | 9.000 | 9.370 | 8.630 | 8.900 | 16,555 | +0.00(+0.00%) |
Jan 07, 2019 | 9.050 | 9.050 | 8.500 | 8.900 | 14,854 | -0.12(-1.33%) |
Jan 04, 2019 | 9.200 | 9.200 | 8.730 | 9.020 | 5,300 | -0.37(-3.94%) |
Jan 03, 2019 | 8.730 | 9.390 | 8.730 | 9.390 | 16,668 | +0.86(+10.08%) |