Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.490 | 7.650 | 7.450 | 7.490 | 124,750 | +0.06(+0.81%) |
Jan 30, 2019 | 7.560 | 7.570 | 7.320 | 7.430 | 388,972 | -0.10(-1.33%) |
Jan 29, 2019 | 7.550 | 7.640 | 7.380 | 7.530 | 188,448 | +0.04(+0.53%) |
Jan 28, 2019 | 7.420 | 7.595 | 7.390 | 7.490 | 190,228 | -0.05(-0.66%) |
Jan 25, 2019 | 7.540 | 7.700 | 7.490 | 7.540 | 183,400 | +0.05(+0.67%) |
Jan 24, 2019 | 7.590 | 7.660 | 7.450 | 7.490 | 391,922 | -0.08(-1.06%) |
Jan 23, 2019 | 7.500 | 7.590 | 7.440 | 7.570 | 224,836 | +0.14(+1.88%) |
Jan 22, 2019 | 7.460 | 7.460 | 7.300 | 7.430 | 273,513 | -0.11(-1.46%) |
Jan 18, 2019 | 7.570 | 7.630 | 7.370 | 7.540 | 164,700 | +0.08(+1.07%) |
Jan 17, 2019 | 7.360 | 7.630 | 7.290 | 7.460 | 648,807 | +0.02(+0.27%) |
Jan 16, 2019 | 7.050 | 7.470 | 7.020 | 7.440 | 398,498 | +0.31(+4.35%) |
Jan 15, 2019 | 6.920 | 7.150 | 6.850 | 7.130 | 138,244 | +0.14(+2.00%) |
Jan 14, 2019 | 6.830 | 7.020 | 6.710 | 6.990 | 474,545 | +0.09(+1.30%) |
Jan 11, 2019 | 6.770 | 6.930 | 6.660 | 6.900 | 202,700 | +0.09(+1.32%) |
Jan 10, 2019 | 6.510 | 6.850 | 6.390 | 6.810 | 763,197 | +0.14(+2.10%) |
Jan 09, 2019 | 6.400 | 6.695 | 6.400 | 6.670 | 133,124 | +0.29(+4.55%) |
Jan 08, 2019 | 6.240 | 6.380 | 6.200 | 6.380 | 95,619 | +0.11(+1.75%) |
Jan 07, 2019 | 5.850 | 6.340 | 5.850 | 6.270 | 136,371 | +0.41(+7.00%) |
Jan 04, 2019 | 5.500 | 5.940 | 5.490 | 5.860 | 217,100 | +0.35(+6.35%) |
Jan 03, 2019 | 5.390 | 5.530 | 5.260 | 5.510 | 165,192 | +0.17(+3.18%) |
Jan 02, 2019 | 5.350 | 5.450 | 5.240 | 5.340 | 146,669 | -0.01(-0.19%) |
Dec 31, 2018 | 5.440 | 5.590 | 5.210 | 5.350 | 307,000 | -0.10(-1.83%) |
Dec 28, 2018 | 5.400 | 5.530 | 5.380 | 5.450 | 299,300 | +0.05(+0.93%) |
Dec 27, 2018 | 5.340 | 5.400 | 5.210 | 5.400 | 376,457 | +0.05(+0.93%) |
Dec 26, 2018 | 5.360 | 5.390 | 5.150 | 5.350 | 383,003 | +0.01(+0.19%) |
Dec 24, 2018 | 5.280 | 5.420 | 5.210 | 5.340 | 102,200 | +0.04(+0.75%) |
Dec 21, 2018 | 5.540 | 5.600 | 5.200 | 5.300 | 663,100 | -0.25(-4.50%) |
Dec 20, 2018 | 5.500 | 5.650 | 5.500 | 5.550 | 312,396 | +0.07(+1.28%) |
Dec 19, 2018 | 5.420 | 5.580 | 5.420 | 5.480 | 347,437 | +0.07(+1.29%) |
Dec 18, 2018 | 5.460 | 5.530 | 5.350 | 5.410 | 228,408 | +0.02(+0.37%) |
Dec 17, 2018 | 5.680 | 5.790 | 5.350 | 5.390 | 482,412 | -0.27(-4.77%) |
Dec 14, 2018 | 5.800 | 5.920 | 5.630 | 5.660 | 509,500 | -0.27(-4.55%) |
Dec 13, 2018 | 6.030 | 6.080 | 5.930 | 5.930 | 238,424 | -0.05(-0.84%) |
Dec 12, 2018 | 6.110 | 6.150 | 5.920 | 5.980 | 373,585 | -0.03(-0.50%) |
Dec 11, 2018 | 6.010 | 6.070 | 5.840 | 6.010 | 297,884 | +0.00(+0.00%) |
Dec 10, 2018 | 6.230 | 6.270 | 6.000 | 6.010 | 334,455 | -0.25(-3.99%) |
Dec 07, 2018 | 6.270 | 6.380 | 6.160 | 6.260 | 416,700 | +0.05(+0.81%) |
Dec 06, 2018 | 6.140 | 6.300 | 5.960 | 6.210 | 290,615 | +0.00(+0.00%) |
Dec 04, 2018 | 6.200 | 6.250 | 6.020 | 6.210 | 192,800 | +0.01(+0.16%) |
Dec 03, 2018 | 6.430 | 6.530 | 6.175 | 6.200 | 237,765 | -0.18(-2.82%) |
Nov 30, 2018 | 6.390 | 6.500 | 6.200 | 6.380 | 341,400 | +0.03(+0.47%) |
Nov 29, 2018 | 5.800 | 6.350 | 5.560 | 6.350 | 362,819 | +0.17(+2.75%) |
Nov 28, 2018 | 6.040 | 6.200 | 5.950 | 6.180 | 261,120 | +0.19(+3.17%) |
Nov 27, 2018 | 6.160 | 6.390 | 5.970 | 5.990 | 208,806 | -0.15(-2.44%) |
Nov 26, 2018 | 6.220 | 6.490 | 6.105 | 6.140 | 278,245 | -0.06(-0.97%) |
Nov 23, 2018 | 5.990 | 6.255 | 5.940 | 6.200 | 187,200 | +0.20(+3.33%) |
Nov 21, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.18(+3.09%) | |
Nov 20, 2018 | 5.790 | 5.860 | 5.750 | 5.820 | 276,883 | -0.03(-0.51%) |
Nov 19, 2018 | 5.950 | 6.030 | 5.850 | 5.850 | 221,444 | -0.22(-3.62%) |
Nov 16, 2018 | 6.100 | 6.190 | 6.000 | 6.070 | 575,200 | -0.11(-1.78%) |
Nov 15, 2018 | 6.260 | 6.310 | 6.120 | 6.180 | 255,878 | -0.15(-2.37%) |
Nov 14, 2018 | 6.240 | 6.440 | 6.200 | 6.330 | 972,783 | -0.03(-0.47%) |
Nov 13, 2018 | 6.220 | 6.370 | 6.130 | 6.360 | 531,446 | +0.10(+1.60%) |
Nov 12, 2018 | 6.520 | 6.520 | 6.220 | 6.260 | 442,447 | -0.29(-4.43%) |
Nov 09, 2018 | 6.270 | 6.590 | 6.020 | 6.550 | 303,200 | +0.24(+3.80%) |
Nov 08, 2018 | 6.500 | 6.640 | 6.240 | 6.310 | 313,550 | -0.26(-3.96%) |
Nov 07, 2018 | 6.800 | 6.930 | 6.540 | 6.570 | 274,453 | -0.19(-2.81%) |
Nov 06, 2018 | 6.770 | 7.100 | 6.720 | 6.760 | 355,190 | -0.11(-1.60%) |
Nov 05, 2018 | 6.660 | 6.990 | 6.590 | 6.870 | 206,069 | +0.17(+2.54%) |
Nov 02, 2018 | 6.640 | 6.730 | 6.490 | 6.700 | 394,900 | +0.15(+2.29%) |