Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.107 | 9.269 | 8.775 | 9.140 | 147,442 | +0.04(+0.44%) |
Feb 27, 2019 | 9.079 | 9.450 | 8.800 | 9.100 | 152,108 | -0.08(-0.89%) |
Feb 26, 2019 | 9.104 | 9.250 | 9.067 | 9.182 | 177,804 | +0.08(+0.83%) |
Feb 25, 2019 | 8.823 | 9.250 | 8.775 | 9.106 | 220,869 | +0.36(+4.07%) |
Feb 22, 2019 | 8.394 | 8.780 | 8.303 | 8.750 | 212,000 | +0.49(+5.97%) |
Feb 21, 2019 | 8.087 | 8.750 | 8.010 | 8.257 | 220,048 | +0.26(+3.21%) |
Feb 20, 2019 | 8.210 | 8.250 | 7.899 | 8.000 | 160,274 | -0.12(-1.50%) |
Feb 19, 2019 | 7.844 | 8.190 | 7.844 | 8.122 | 231,727 | +0.37(+4.80%) |
Feb 15, 2019 | 7.493 | 8.800 | 7.488 | 7.750 | 356,600 | +0.27(+3.61%) |
Feb 14, 2019 | 7.512 | 7.590 | 7.000 | 7.480 | 88,474 | -0.12(-1.58%) |
Feb 13, 2019 | 7.553 | 7.600 | 7.430 | 7.600 | 66,480 | +0.04(+0.58%) |
Feb 12, 2019 | 7.476 | 7.750 | 7.346 | 7.556 | 103,622 | +0.16(+2.15%) |
Feb 11, 2019 | 7.682 | 8.000 | 7.397 | 7.397 | 89,876 | -0.34(-4.39%) |
Feb 08, 2019 | 7.596 | 7.950 | 7.449 | 7.737 | 102,300 | +0.14(+1.80%) |
Feb 07, 2019 | 7.340 | 7.950 | 7.216 | 7.600 | 72,580 | +0.26(+3.54%) |
Feb 06, 2019 | 7.691 | 7.800 | 7.150 | 7.340 | 82,854 | -0.28(-3.68%) |
Feb 05, 2019 | 7.690 | 8.800 | 7.467 | 7.621 | 143,594 | -0.17(-2.23%) |
Feb 04, 2019 | 7.625 | 8.800 | 7.600 | 7.795 | 239,727 | +0.22(+2.97%) |
Feb 01, 2019 | 7.097 | 7.600 | 6.795 | 7.570 | 171,100 | +0.48(+6.77%) |
Jan 31, 2019 | 6.886 | 7.300 | 6.845 | 7.090 | 151,834 | +0.27(+3.98%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.660 | 6.818 | 37,254 | +0.17(+2.53%) |
Jan 29, 2019 | 6.721 | 6.900 | 6.579 | 6.650 | 63,558 | -0.08(-1.26%) |
Jan 28, 2019 | 6.499 | 6.900 | 6.075 | 6.735 | 71,308 | +0.28(+4.42%) |
Jan 25, 2019 | 6.534 | 6.750 | 6.404 | 6.450 | 58,500 | -0.11(-1.72%) |
Jan 24, 2019 | 6.499 | 6.900 | 6.420 | 6.563 | 50,276 | +0.06(+0.87%) |
Jan 23, 2019 | 6.658 | 6.750 | 6.498 | 6.506 | 36,584 | -0.00(-0.05%) |
Jan 22, 2019 | 6.565 | 6.790 | 6.366 | 6.510 | 76,151 | -0.27(-4.02%) |
Jan 18, 2019 | 6.795 | 6.850 | 6.639 | 6.783 | 62,300 | +0.08(+1.24%) |
Jan 17, 2019 | 6.772 | 6.850 | 6.615 | 6.700 | 69,300 | -0.09(-1.39%) |
Jan 16, 2019 | 6.688 | 7.200 | 6.686 | 6.795 | 79,919 | +0.17(+2.55%) |
Jan 15, 2019 | 6.751 | 6.920 | 6.510 | 6.625 | 97,784 | -0.07(-1.10%) |
Jan 14, 2019 | 7.625 | 7.625 | 6.593 | 6.699 | 118,991 | +0.30(+4.77%) |
Jan 11, 2019 | 6.726 | 9.500 | 6.306 | 6.394 | 87,900 | -0.33(-4.91%) |
Jan 10, 2019 | 6.778 | 7.980 | 6.600 | 6.724 | 111,744 | -0.02(-0.31%) |
Jan 09, 2019 | 6.648 | 6.880 | 6.600 | 6.745 | 43,323 | +0.15(+2.20%) |
Jan 08, 2019 | 6.885 | 7.000 | 6.494 | 6.600 | 62,182 | -0.23(-3.31%) |
Jan 07, 2019 | 6.931 | 7.049 | 6.787 | 6.827 | 88,106 | +0.01(+0.10%) |
Jan 04, 2019 | 6.446 | 6.907 | 6.446 | 6.819 | 78,900 | +0.16(+2.39%) |
Jan 03, 2019 | 6.664 | 6.900 | 6.647 | 6.660 | 65,080 | -0.07(-1.04%) |
Jan 02, 2019 | 6.879 | 7.197 | 6.654 | 6.730 | 113,221 | -0.02(-0.23%) |
Dec 31, 2018 | 6.586 | 7.333 | 6.514 | 6.746 | 144,100 | +0.33(+5.12%) |
Dec 28, 2018 | 5.801 | 6.500 | 5.720 | 6.417 | 101,400 | +0.72(+12.58%) |
Dec 27, 2018 | 5.602 | 5.794 | 5.500 | 5.700 | 51,318 | +0.28(+5.12%) |
Dec 24, 2018 | 5.422 | 5.422 | 5.422 | 0 | +0.27(+5.26%) | |
Dec 21, 2018 | 5.027 | 5.500 | 4.873 | 5.151 | 55,000 | +0.11(+2.12%) |
Dec 20, 2018 | 5.500 | 5.500 | 4.900 | 5.044 | 83,652 | +0.17(+3.58%) |
Dec 19, 2018 | 5.288 | 5.448 | 4.750 | 4.870 | 75,744 | -0.23(-4.51%) |
Dec 18, 2018 | 5.815 | 5.844 | 5.000 | 5.100 | 45,496 | -0.28(-5.20%) |
Dec 17, 2018 | 5.683 | 5.820 | 5.230 | 5.380 | 118,767 | -0.32(-5.61%) |
Dec 14, 2018 | 5.867 | 6.000 | 5.566 | 5.700 | 122,100 | -0.15(-2.56%) |
Dec 13, 2018 | 5.986 | 6.060 | 5.748 | 5.850 | 113,512 | +0.16(+2.81%) |
Dec 12, 2018 | 5.759 | 5.994 | 5.495 | 5.690 | 166,950 | +0.31(+5.76%) |
Dec 11, 2018 | 5.422 | 5.602 | 5.332 | 5.380 | 158,805 | +0.15(+2.85%) |
Dec 10, 2018 | 5.022 | 5.338 | 5.022 | 5.231 | 165,172 | +0.23(+4.62%) |
Dec 07, 2018 | 5.194 | 5.420 | 4.999 | 5.000 | 186,900 | +0.25(+5.26%) |
Dec 06, 2018 | 5.071 | 5.145 | 4.320 | 4.750 | 217,079 | +0.41(+9.43%) |
Dec 04, 2018 | 5.152 | 5.165 | 4.186 | 4.340 | 269,300 | -0.62(-12.52%) |