Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.622 | 7.852 | 7.523 | 7.543 | 1,624,595 | -0.09(-1.18%) |
Jan 30, 2019 | 7.652 | 7.732 | 7.493 | 7.632 | 834,922 | +0.01(+0.13%) |
Jan 29, 2019 | 7.592 | 7.662 | 7.483 | 7.622 | 576,550 | +0.03(+0.39%) |
Jan 28, 2019 | 7.543 | 7.662 | 7.313 | 7.592 | 783,859 | +0.02(+0.26%) |
Jan 25, 2019 | 7.493 | 7.632 | 7.373 | 7.573 | 989,777 | +0.09(+1.20%) |
Jan 24, 2019 | 7.383 | 7.513 | 7.274 | 7.483 | 767,040 | +0.09(+1.21%) |
Jan 23, 2019 | 7.692 | 7.812 | 7.313 | 7.393 | 1,122,301 | -0.30(-3.89%) |
Jan 22, 2019 | 7.234 | 7.941 | 7.234 | 7.692 | 1,764,288 | +0.45(+6.19%) |
Jan 18, 2019 | 7.343 | 7.812 | 7.234 | 7.244 | 6,866,114 | -0.06(-0.82%) |
Jan 17, 2019 | 7.523 | 7.578 | 7.154 | 7.304 | 1,875,684 | -0.30(-3.93%) |
Jan 16, 2019 | 7.563 | 7.742 | 7.443 | 7.602 | 1,924,324 | +0.11(+1.46%) |
Jan 15, 2019 | 7.503 | 7.521 | 7.299 | 7.493 | 1,100,696 | +0.01(+0.13%) |
Jan 14, 2019 | 7.274 | 7.602 | 7.194 | 7.483 | 1,070,455 | +0.15(+2.04%) |
Jan 11, 2019 | 7.164 | 7.413 | 6.995 | 7.333 | 1,112,621 | +0.15(+2.08%) |
Jan 10, 2019 | 7.025 | 7.513 | 6.927 | 7.184 | 1,469,707 | +0.17(+2.41%) |
Jan 09, 2019 | 6.347 | 7.194 | 6.347 | 7.015 | 1,924,251 | +0.71(+11.22%) |
Jan 08, 2019 | 6.536 | 6.646 | 6.207 | 6.307 | 940,647 | -0.18(-2.76%) |
Jan 07, 2019 | 6.496 | 6.716 | 6.307 | 6.486 | 1,373,107 | +0.01(+0.15%) |
Jan 04, 2019 | 6.387 | 6.616 | 6.237 | 6.477 | 2,015,684 | +0.03(+0.46%) |
Jan 03, 2019 | 6.477 | 6.586 | 6.277 | 6.447 | 1,616,118 | -0.04(-0.61%) |
Jan 02, 2019 | 6.227 | 6.626 | 6.188 | 6.486 | 952,135 | +0.18(+2.84%) |
Dec 31, 2018 | 6.317 | 6.367 | 6.078 | 6.307 | 1,428,863 | +0.00(+0.00%) |
Dec 28, 2018 | 6.148 | 6.367 | 6.018 | 6.307 | 1,140,020 | +0.14(+2.26%) |
Dec 27, 2018 | 6.138 | 6.207 | 5.879 | 6.168 | 1,536,633 | -0.06(-0.96%) |
Dec 26, 2018 | 6.058 | 6.267 | 5.812 | 6.227 | 1,317,486 | +0.13(+2.12%) |
Dec 24, 2018 | 6.058 | 6.267 | 6.028 | 6.098 | 648,142 | +0.08(+1.32%) |
Dec 21, 2018 | 6.198 | 6.198 | 5.869 | 6.018 | 8,694,924 | -0.20(-3.21%) |
Dec 20, 2018 | 6.616 | 6.885 | 6.058 | 6.217 | 1,774,622 | -0.39(-5.88%) |
Dec 19, 2018 | 6.626 | 6.825 | 6.576 | 6.606 | 1,500,678 | -0.10(-1.49%) |
Dec 18, 2018 | 6.646 | 7.025 | 6.596 | 6.706 | 1,696,828 | +0.13(+1.97%) |
Dec 17, 2018 | 6.457 | 6.736 | 6.437 | 6.576 | 2,151,893 | +0.14(+2.17%) |
Dec 14, 2018 | 6.586 | 6.785 | 6.377 | 6.437 | 1,258,749 | -0.22(-3.37%) |
Dec 13, 2018 | 6.730 | 6.838 | 6.415 | 6.661 | 1,127,421 | -0.11(-1.60%) |
Dec 12, 2018 | 6.986 | 7.050 | 6.700 | 6.769 | 1,140,130 | -0.24(-3.38%) |
Dec 11, 2018 | 7.213 | 7.390 | 6.887 | 7.006 | 1,133,597 | -0.18(-2.47%) |
Dec 10, 2018 | 6.848 | 7.231 | 6.668 | 7.183 | 1,709,552 | +0.33(+4.74%) |
Dec 07, 2018 | 6.838 | 6.927 | 6.759 | 6.858 | 885,691 | +0.02(+0.29%) |
Dec 06, 2018 | 6.966 | 6.966 | 6.651 | 6.838 | 1,720,100 | -0.17(-2.39%) |
Dec 04, 2018 | 7.232 | 7.311 | 6.976 | 7.006 | 1,643,812 | -0.20(-2.74%) |
Dec 03, 2018 | 7.538 | 7.676 | 7.065 | 7.203 | 1,738,188 | -0.32(-4.19%) |
Nov 30, 2018 | 7.489 | 7.577 | 7.360 | 7.518 | 1,303,520 | +0.02(+0.26%) |
Nov 29, 2018 | 7.587 | 7.755 | 7.429 | 7.498 | 1,114,359 | -0.12(-1.55%) |
Nov 28, 2018 | 7.725 | 7.784 | 7.439 | 7.617 | 1,543,988 | -0.11(-1.40%) |
Nov 27, 2018 | 7.636 | 7.912 | 7.065 | 7.725 | 2,903,351 | +0.05(+0.64%) |
Nov 26, 2018 | 8.385 | 8.543 | 7.193 | 7.676 | 3,127,861 | -0.67(-8.03%) |
Nov 23, 2018 | 8.326 | 8.508 | 8.228 | 8.346 | 301,928 | +0.03(+0.36%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.563 | 8.740 | 8.168 | 8.306 | 943,750 | -0.34(-3.88%) |
Nov 19, 2018 | 8.474 | 8.809 | 8.405 | 8.641 | 1,005,389 | +0.18(+2.10%) |
Nov 16, 2018 | 8.691 | 8.789 | 8.326 | 8.464 | 890,157 | -0.27(-3.05%) |
Nov 15, 2018 | 8.632 | 8.898 | 8.395 | 8.730 | 764,002 | +0.03(+0.34%) |
Nov 14, 2018 | 8.858 | 8.917 | 8.484 | 8.700 | 798,084 | -0.13(-1.45%) |
Nov 13, 2018 | 9.164 | 9.193 | 8.809 | 8.829 | 1,090,222 | -0.27(-2.93%) |
Nov 12, 2018 | 8.947 | 9.252 | 8.829 | 9.095 | 711,274 | +0.13(+1.43%) |
Nov 09, 2018 | 9.164 | 9.361 | 8.784 | 8.967 | 891,070 | -0.22(-2.36%) |
Nov 08, 2018 | 8.799 | 9.292 | 8.779 | 9.183 | 1,362,228 | +0.22(+2.42%) |
Nov 07, 2018 | 9.213 | 9.361 | 8.760 | 8.967 | 1,704,170 | -0.18(-1.94%) |
Nov 06, 2018 | 9.075 | 9.366 | 8.967 | 9.144 | 1,337,652 | -0.11(-1.17%) |
Nov 05, 2018 | 9.262 | 9.321 | 8.523 | 9.252 | 2,168,055 | -0.02(-0.21%) |
Nov 02, 2018 | 8.632 | 9.380 | 8.632 | 9.272 | 2,073,921 | +0.54(+6.21%) |