Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.630 | 7.730 | 7.500 | 7.680 | 138,991 | +0.05(+0.66%) |
Jan 30, 2019 | 7.560 | 7.680 | 7.521 | 7.630 | 25,951 | +0.12(+1.60%) |
Jan 29, 2019 | 7.650 | 7.650 | 7.430 | 7.510 | 39,602 | -0.14(-1.83%) |
Jan 28, 2019 | 7.520 | 7.895 | 7.430 | 7.650 | 36,703 | -0.02(-0.26%) |
Jan 25, 2019 | 7.610 | 7.925 | 7.570 | 7.670 | 14,500 | +0.05(+0.66%) |
Jan 24, 2019 | 7.810 | 7.820 | 7.560 | 7.620 | 28,192 | -0.03(-0.39%) |
Jan 23, 2019 | 7.810 | 7.917 | 7.510 | 7.650 | 24,332 | -0.10(-1.29%) |
Jan 22, 2019 | 7.840 | 8.090 | 7.630 | 7.750 | 29,561 | -0.18(-2.27%) |
Jan 18, 2019 | 7.840 | 8.020 | 7.840 | 7.930 | 25,600 | +0.12(+1.54%) |
Jan 17, 2019 | 7.800 | 7.950 | 7.770 | 7.810 | 29,207 | -0.03(-0.38%) |
Jan 16, 2019 | 7.800 | 7.915 | 7.740 | 7.840 | 27,096 | +0.17(+2.22%) |
Jan 15, 2019 | 7.570 | 7.850 | 7.570 | 7.670 | 32,752 | -0.09(-1.16%) |
Jan 14, 2019 | 7.800 | 7.990 | 7.610 | 7.760 | 27,539 | -0.14(-1.77%) |
Jan 11, 2019 | 7.840 | 8.000 | 7.750 | 7.900 | 21,100 | +0.03(+0.38%) |
Jan 10, 2019 | 7.880 | 7.980 | 7.600 | 7.870 | 37,835 | -0.03(-0.38%) |
Jan 09, 2019 | 8.000 | 8.130 | 7.560 | 7.900 | 42,104 | -0.19(-2.35%) |
Jan 08, 2019 | 7.840 | 8.130 | 7.580 | 8.090 | 31,424 | +0.26(+3.32%) |
Jan 07, 2019 | 7.870 | 7.890 | 7.510 | 7.830 | 58,781 | -0.04(-0.51%) |
Jan 04, 2019 | 7.130 | 7.940 | 7.130 | 7.870 | 42,500 | +0.83(+11.79%) |
Jan 03, 2019 | 7.040 | 7.480 | 7.000 | 7.040 | 34,055 | -0.01(-0.14%) |
Jan 02, 2019 | 6.780 | 7.135 | 6.780 | 7.050 | 48,628 | +0.20(+2.92%) |
Dec 31, 2018 | 6.880 | 7.075 | 6.695 | 6.850 | 41,900 | -0.01(-0.15%) |
Dec 28, 2018 | 7.020 | 7.070 | 6.770 | 6.860 | 33,300 | -0.16(-2.28%) |
Dec 27, 2018 | 6.940 | 7.130 | 6.850 | 7.020 | 34,824 | -0.06(-0.85%) |
Dec 26, 2018 | 6.880 | 7.130 | 6.683 | 7.080 | 31,345 | +0.29(+4.27%) |
Dec 24, 2018 | 7.120 | 7.390 | 6.780 | 6.790 | 20,700 | -0.30(-4.23%) |
Dec 21, 2018 | 7.190 | 7.220 | 6.840 | 7.090 | 87,200 | -0.10(-1.39%) |
Dec 20, 2018 | 7.100 | 7.310 | 6.890 | 7.190 | 29,229 | +0.13(+1.84%) |
Dec 19, 2018 | 7.240 | 7.410 | 7.000 | 7.060 | 25,042 | -0.20(-2.75%) |
Dec 18, 2018 | 7.250 | 7.335 | 7.150 | 7.260 | 29,920 | +0.06(+0.83%) |
Dec 17, 2018 | 7.490 | 7.640 | 7.200 | 7.200 | 32,346 | -0.26(-3.49%) |
Dec 14, 2018 | 7.740 | 7.900 | 7.420 | 7.460 | 49,400 | -0.36(-4.60%) |
Dec 13, 2018 | 7.450 | 7.850 | 7.400 | 7.820 | 93,855 | +0.32(+4.27%) |
Dec 12, 2018 | 7.510 | 7.600 | 7.440 | 7.500 | 49,003 | +0.02(+0.27%) |
Dec 11, 2018 | 7.850 | 7.850 | 7.270 | 7.480 | 63,719 | -0.30(-3.86%) |
Dec 10, 2018 | 7.540 | 7.790 | 7.470 | 7.780 | 50,542 | +0.19(+2.50%) |
Dec 07, 2018 | 8.190 | 8.190 | 7.500 | 7.590 | 40,600 | -0.53(-6.53%) |
Dec 06, 2018 | 8.210 | 8.450 | 7.960 | 8.120 | 44,596 | +0.00(+0.00%) |
Dec 04, 2018 | 7.700 | 8.740 | 7.120 | 8.120 | 391,300 | +0.33(+4.24%) |
Dec 03, 2018 | 8.010 | 8.100 | 7.710 | 7.790 | 62,344 | -0.36(-4.42%) |
Nov 30, 2018 | 8.380 | 8.680 | 8.150 | 8.150 | 53,900 | -0.25(-2.98%) |
Nov 29, 2018 | 8.650 | 8.670 | 8.340 | 8.400 | 19,618 | -0.30(-3.45%) |
Nov 28, 2018 | 8.520 | 8.740 | 8.520 | 8.700 | 31,868 | +0.19(+2.23%) |
Nov 27, 2018 | 8.500 | 8.740 | 8.500 | 8.510 | 10,934 | +0.00(+0.00%) |
Nov 26, 2018 | 8.700 | 8.700 | 8.370 | 8.510 | 21,170 | +0.01(+0.12%) |
Nov 23, 2018 | 8.570 | 8.750 | 8.500 | 8.500 | 10,000 | -0.22(-2.52%) |
Nov 21, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Nov 20, 2018 | 8.400 | 8.790 | 8.291 | 8.610 | 22,817 | +0.04(+0.47%) |
Nov 19, 2018 | 8.890 | 9.220 | 8.320 | 8.570 | 39,496 | -0.32(-3.60%) |
Nov 16, 2018 | 8.550 | 8.960 | 8.010 | 8.890 | 177,000 | +0.32(+3.73%) |
Nov 15, 2018 | 8.500 | 9.090 | 8.420 | 8.570 | 31,781 | +0.15(+1.78%) |
Nov 14, 2018 | 8.530 | 8.630 | 8.370 | 8.420 | 24,950 | -0.09(-1.06%) |
Nov 13, 2018 | 8.560 | 8.837 | 8.420 | 8.510 | 23,228 | -0.04(-0.47%) |
Nov 12, 2018 | 9.210 | 9.210 | 8.540 | 8.550 | 47,918 | -0.58(-6.35%) |
Nov 09, 2018 | 9.200 | 9.380 | 8.880 | 9.130 | 28,600 | -0.15(-1.62%) |
Nov 08, 2018 | 9.220 | 9.400 | 9.180 | 9.280 | 106,375 | -0.08(-0.85%) |
Nov 07, 2018 | 9.370 | 9.940 | 9.000 | 9.360 | 47,395 | -0.19(-1.99%) |
Nov 06, 2018 | 8.930 | 10.00 | 8.713 | 9.550 | 69,909 | +0.57(+6.35%) |
Nov 05, 2018 | 8.980 | 9.330 | 8.820 | 8.980 | 11,425 | -0.02(-0.22%) |
Nov 02, 2018 | 9.060 | 9.360 | 8.890 | 9.000 | 17,200 | -0.09(-0.99%) |