Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.220 | 7.250 | 7.150 | 7.200 | 27,527 | -0.06(-0.83%) |
Jan 30, 2019 | 7.230 | 7.260 | 7.180 | 7.260 | 13,053 | -0.02(-0.21%) |
Jan 29, 2019 | 7.270 | 7.360 | 7.250 | 7.275 | 61,132 | +0.14(+1.96%) |
Jan 28, 2019 | 7.180 | 7.180 | 7.120 | 7.135 | 29,303 | -0.04(-0.49%) |
Jan 25, 2019 | 7.080 | 7.190 | 7.070 | 7.170 | 14,600 | +0.11(+1.56%) |
Jan 24, 2019 | 6.970 | 7.080 | 6.970 | 7.060 | 43,713 | +0.17(+2.47%) |
Jan 23, 2019 | 6.880 | 6.920 | 6.850 | 6.890 | 56,172 | -0.04(-0.65%) |
Jan 22, 2019 | 6.960 | 6.980 | 6.910 | 6.935 | 32,737 | -0.17(-2.32%) |
Jan 18, 2019 | 7.100 | 7.170 | 7.080 | 7.100 | 28,100 | +0.06(+0.92%) |
Jan 17, 2019 | 6.980 | 7.080 | 6.970 | 7.035 | 114,226 | +0.04(+0.57%) |
Jan 16, 2019 | 6.990 | 7.060 | 6.978 | 6.995 | 41,706 | -0.01(-0.21%) |
Jan 15, 2019 | 6.970 | 7.010 | 6.900 | 7.010 | 59,407 | +0.12(+1.82%) |
Jan 14, 2019 | 6.931 | 6.960 | 6.880 | 6.885 | 128,312 | -0.09(-1.29%) |
Jan 11, 2019 | 6.910 | 7.025 | 6.880 | 6.975 | 35,400 | +0.14(+2.12%) |
Jan 10, 2019 | 6.710 | 6.850 | 6.710 | 6.830 | 61,729 | +0.10(+1.49%) |
Jan 09, 2019 | 6.670 | 6.780 | 6.660 | 6.730 | 56,180 | +0.00(+0.00%) |
Jan 08, 2019 | 6.690 | 6.750 | 6.650 | 6.730 | 90,494 | +0.02(+0.22%) |
Jan 07, 2019 | 6.700 | 6.780 | 6.640 | 6.715 | 14,963 | -0.25(-3.52%) |
Jan 04, 2019 | 6.960 | 7.070 | 6.940 | 6.960 | 45,800 | -0.01(-0.14%) |
Jan 03, 2019 | 6.930 | 7.000 | 6.900 | 6.970 | 106,793 | +0.13(+1.90%) |
Jan 02, 2019 | 6.790 | 7.000 | 6.750 | 6.840 | 59,904 | -0.03(-0.44%) |
Dec 31, 2018 | 6.880 | 6.910 | 6.780 | 6.870 | 198,400 | +0.11(+1.63%) |
Dec 28, 2018 | 6.800 | 6.930 | 6.760 | 6.760 | 85,600 | +0.18(+2.74%) |
Dec 27, 2018 | 6.570 | 6.680 | 6.480 | 6.580 | 148,402 | -0.31(-4.50%) |
Dec 26, 2018 | 6.730 | 7.010 | 6.700 | 6.890 | 62,116 | +0.11(+1.62%) |
Dec 24, 2018 | 6.755 | 6.920 | 6.730 | 6.780 | 12,300 | +0.02(+0.22%) |
Dec 21, 2018 | 6.790 | 6.970 | 6.740 | 6.765 | 103,900 | -0.08(-1.10%) |
Dec 20, 2018 | 6.830 | 6.940 | 6.790 | 6.840 | 142,849 | +0.14(+2.17%) |
Dec 19, 2018 | 6.770 | 6.970 | 6.660 | 6.695 | 102,001 | -0.01(-0.15%) |
Dec 18, 2018 | 6.770 | 6.780 | 6.660 | 6.705 | 361,409 | -0.04(-0.52%) |
Dec 17, 2018 | 6.910 | 6.910 | 6.740 | 6.740 | 71,551 | -0.12(-1.75%) |
Dec 14, 2018 | 6.900 | 6.960 | 6.830 | 6.860 | 103,500 | -0.06(-0.94%) |
Dec 13, 2018 | 6.950 | 7.000 | 6.890 | 6.925 | 381,778 | -0.00(-0.07%) |
Dec 12, 2018 | 6.900 | 6.955 | 6.880 | 6.930 | 63,068 | +0.22(+3.28%) |
Dec 11, 2018 | 6.700 | 6.760 | 6.657 | 6.710 | 103,556 | -0.03(-0.37%) |
Dec 10, 2018 | 6.740 | 6.770 | 6.630 | 6.735 | 92,584 | -0.34(-4.87%) |
Dec 07, 2018 | 7.070 | 7.210 | 7.040 | 7.080 | 71,700 | +0.11(+1.58%) |
Dec 06, 2018 | 6.880 | 7.010 | 6.850 | 6.970 | 210,480 | +0.12(+1.75%) |
Dec 04, 2018 | 6.930 | 7.040 | 6.800 | 6.850 | 191,700 | -0.21(-2.91%) |
Dec 03, 2018 | 7.050 | 7.170 | 7.010 | 7.055 | 61,873 | -0.01(-0.14%) |
Nov 30, 2018 | 7.010 | 7.100 | 7.000 | 7.065 | 45,900 | +0.10(+1.36%) |
Nov 29, 2018 | 6.880 | 7.098 | 6.880 | 6.970 | 57,209 | +0.05(+0.72%) |
Nov 28, 2018 | 6.900 | 6.930 | 6.830 | 6.920 | 158,407 | +0.04(+0.58%) |
Nov 27, 2018 | 6.980 | 7.000 | 6.830 | 6.880 | 335,838 | +0.06(+0.95%) |
Nov 26, 2018 | 6.800 | 6.840 | 6.750 | 6.815 | 50,974 | +0.20(+2.95%) |
Nov 23, 2018 | 6.630 | 6.670 | 6.590 | 6.620 | 129,500 | -0.84(-11.32%) |
Nov 21, 2018 | 7.465 | 7.465 | 7.465 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 7.470 | 7.490 | 7.380 | 7.440 | 45,784 | +0.12(+1.57%) |
Nov 19, 2018 | 7.350 | 7.370 | 7.290 | 7.325 | 201,385 | -0.13(-1.81%) |
Nov 16, 2018 | 7.490 | 7.520 | 7.420 | 7.460 | 58,000 | +0.10(+1.36%) |
Nov 15, 2018 | 7.410 | 7.410 | 7.250 | 7.360 | 196,961 | -0.59(-7.48%) |
Nov 14, 2018 | 8.030 | 8.030 | 7.840 | 7.955 | 13,013 | -0.11(-1.30%) |
Nov 13, 2018 | 8.010 | 8.080 | 7.970 | 8.060 | 58,642 | +0.02(+0.19%) |
Nov 12, 2018 | 8.050 | 8.080 | 8.010 | 8.045 | 35,145 | +0.03(+0.31%) |
Nov 09, 2018 | 8.060 | 8.160 | 7.950 | 8.020 | 21,300 | -0.04(-0.50%) |
Nov 08, 2018 | 8.290 | 8.290 | 8.060 | 8.060 | 15,346 | -0.05(-0.68%) |
Nov 07, 2018 | 8.080 | 8.150 | 8.010 | 8.115 | 26,065 | +0.25(+3.24%) |
Nov 06, 2018 | 7.850 | 7.920 | 7.770 | 7.860 | 40,538 | +0.15(+1.95%) |
Nov 05, 2018 | 7.800 | 7.810 | 7.680 | 7.710 | 46,415 | +0.14(+1.85%) |
Nov 02, 2018 | 7.560 | 7.620 | 7.520 | 7.570 | 77,900 | -0.10(-1.37%) |