Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.480 | 6.550 | 6.250 | 6.480 | 527,970 | +0.02(+0.31%) |
Feb 27, 2019 | 6.460 | 6.570 | 6.260 | 6.460 | 580,834 | +0.00(+0.00%) |
Feb 26, 2019 | 6.580 | 6.610 | 6.340 | 6.460 | 621,770 | -0.11(-1.67%) |
Feb 25, 2019 | 6.820 | 6.970 | 6.500 | 6.570 | 566,956 | -0.17(-2.52%) |
Feb 22, 2019 | 6.460 | 6.740 | 6.400 | 6.740 | 326,000 | +0.33(+5.15%) |
Feb 21, 2019 | 6.510 | 6.650 | 6.320 | 6.410 | 355,204 | -0.13(-1.99%) |
Feb 20, 2019 | 6.900 | 6.923 | 6.520 | 6.540 | 358,230 | -0.36(-5.22%) |
Feb 19, 2019 | 7.440 | 7.455 | 6.870 | 6.900 | 415,239 | -0.52(-7.01%) |
Feb 15, 2019 | 7.520 | 7.540 | 7.330 | 7.420 | 474,400 | -0.02(-0.27%) |
Feb 14, 2019 | 6.990 | 7.690 | 6.970 | 7.440 | 614,602 | +0.45(+6.44%) |
Feb 13, 2019 | 7.200 | 7.330 | 6.980 | 6.990 | 268,841 | -0.18(-2.51%) |
Feb 12, 2019 | 6.850 | 7.190 | 6.760 | 7.170 | 982,428 | +0.38(+5.60%) |
Feb 11, 2019 | 7.060 | 7.060 | 6.730 | 6.790 | 374,547 | -0.22(-3.14%) |
Feb 08, 2019 | 7.030 | 7.190 | 6.840 | 7.010 | 335,100 | -0.04(-0.57%) |
Feb 07, 2019 | 6.920 | 7.100 | 6.740 | 7.050 | 396,295 | +0.11(+1.59%) |
Feb 06, 2019 | 6.860 | 6.960 | 6.660 | 6.940 | 319,356 | +0.09(+1.31%) |
Feb 05, 2019 | 6.860 | 7.010 | 6.710 | 6.850 | 301,392 | +0.01(+0.15%) |
Feb 04, 2019 | 6.980 | 7.000 | 6.790 | 6.840 | 202,267 | -0.12(-1.72%) |
Feb 01, 2019 | 6.990 | 7.120 | 6.820 | 6.960 | 284,700 | -0.01(-0.14%) |
Jan 31, 2019 | 6.980 | 7.160 | 6.860 | 6.970 | 345,503 | -0.05(-0.71%) |
Jan 30, 2019 | 6.780 | 7.080 | 6.770 | 7.020 | 440,989 | +0.30(+4.46%) |
Jan 29, 2019 | 6.780 | 6.890 | 6.555 | 6.720 | 263,402 | -0.01(-0.15%) |
Jan 28, 2019 | 6.690 | 6.830 | 6.551 | 6.730 | 490,775 | +0.03(+0.45%) |
Jan 25, 2019 | 6.290 | 6.760 | 6.290 | 6.700 | 636,300 | +0.43(+6.86%) |
Jan 24, 2019 | 6.050 | 6.280 | 5.960 | 6.270 | 388,793 | +0.21(+3.47%) |
Jan 23, 2019 | 6.180 | 6.320 | 6.030 | 6.060 | 302,594 | -0.09(-1.46%) |
Jan 22, 2019 | 6.320 | 6.360 | 6.000 | 6.150 | 555,230 | -0.21(-3.30%) |
Jan 18, 2019 | 6.200 | 6.430 | 5.950 | 6.360 | 1,021,400 | +0.14(+2.25%) |
Jan 17, 2019 | 6.430 | 6.550 | 6.170 | 6.220 | 388,480 | -0.24(-3.72%) |
Jan 16, 2019 | 6.930 | 6.940 | 6.415 | 6.460 | 673,289 | -0.45(-6.51%) |
Jan 15, 2019 | 6.900 | 7.050 | 6.790 | 6.910 | 515,317 | +0.05(+0.73%) |
Jan 14, 2019 | 7.120 | 7.290 | 6.850 | 6.860 | 315,934 | -0.29(-4.06%) |
Jan 11, 2019 | 7.150 | 7.170 | 7.000 | 7.150 | 357,700 | -0.04(-0.56%) |
Jan 10, 2019 | 7.380 | 7.500 | 7.090 | 7.190 | 532,676 | -0.20(-2.71%) |
Jan 09, 2019 | 7.720 | 7.720 | 7.370 | 7.390 | 354,092 | -0.32(-4.15%) |
Jan 08, 2019 | 7.880 | 8.190 | 7.660 | 7.710 | 357,522 | -0.13(-1.66%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.610 | 7.840 | 531,460 | +0.21(+2.75%) |
Jan 04, 2019 | 7.410 | 7.710 | 7.340 | 7.630 | 284,100 | +0.29(+3.95%) |
Jan 03, 2019 | 7.640 | 7.670 | 7.250 | 7.340 | 626,682 | -0.32(-4.18%) |
Jan 02, 2019 | 7.260 | 7.770 | 7.001 | 7.660 | 431,406 | +0.27(+3.65%) |
Dec 31, 2018 | 7.410 | 7.460 | 7.085 | 7.390 | 501,800 | +0.08(+1.09%) |
Dec 28, 2018 | 6.980 | 7.390 | 6.980 | 7.310 | 519,900 | +0.32(+4.58%) |
Dec 27, 2018 | 7.030 | 7.190 | 6.700 | 6.990 | 1,168,524 | -0.15(-2.10%) |
Dec 26, 2018 | 6.930 | 7.180 | 6.810 | 7.140 | 434,046 | +0.30(+4.39%) |
Dec 24, 2018 | 6.900 | 6.990 | 6.800 | 6.840 | 734,900 | -0.14(-2.01%) |
Dec 21, 2018 | 6.920 | 7.090 | 6.600 | 6.980 | 2,458,000 | +0.12(+1.75%) |
Dec 20, 2018 | 6.850 | 7.000 | 6.700 | 6.860 | 981,806 | -0.04(-0.58%) |
Dec 19, 2018 | 6.350 | 7.130 | 6.325 | 6.900 | 815,685 | +0.60(+9.52%) |
Dec 18, 2018 | 7.090 | 7.090 | 6.150 | 6.300 | 1,401,896 | -0.70(-10.00%) |
Dec 17, 2018 | 7.250 | 7.570 | 6.980 | 7.000 | 763,808 | -0.31(-4.24%) |
Dec 14, 2018 | 7.560 | 7.810 | 6.860 | 7.310 | 1,684,700 | -0.34(-4.44%) |
Dec 13, 2018 | 8.230 | 8.300 | 7.510 | 7.650 | 568,761 | -0.53(-6.48%) |
Dec 12, 2018 | 8.310 | 8.490 | 8.100 | 8.180 | 205,143 | -0.03(-0.37%) |
Dec 11, 2018 | 8.300 | 8.310 | 7.570 | 8.210 | 451,559 | +0.03(+0.37%) |
Dec 10, 2018 | 8.270 | 8.385 | 7.850 | 8.180 | 288,405 | -0.08(-0.97%) |
Dec 07, 2018 | 8.620 | 8.800 | 8.000 | 8.260 | 286,900 | -0.33(-3.84%) |
Dec 06, 2018 | 8.510 | 8.720 | 8.390 | 8.590 | 633,387 | -0.20(-2.28%) |
Dec 04, 2018 | 9.460 | 9.520 | 8.680 | 8.790 | 509,500 | -0.68(-7.18%) |