Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.020 | 7.230 | 6.978 | 7.180 | 343,607 | +0.16(+2.28%) |
Jan 30, 2019 | 6.970 | 7.060 | 6.900 | 7.020 | 340,307 | +0.13(+1.89%) |
Jan 29, 2019 | 6.700 | 6.910 | 6.590 | 6.890 | 332,025 | +0.23(+3.45%) |
Jan 28, 2019 | 6.590 | 6.680 | 6.490 | 6.660 | 211,026 | -0.02(-0.30%) |
Jan 25, 2019 | 6.620 | 6.770 | 6.590 | 6.680 | 351,200 | +0.10(+1.52%) |
Jan 24, 2019 | 6.510 | 6.730 | 6.450 | 6.580 | 256,281 | +0.11(+1.70%) |
Jan 23, 2019 | 6.700 | 6.820 | 6.350 | 6.470 | 373,563 | -0.19(-2.85%) |
Jan 22, 2019 | 6.810 | 6.852 | 6.590 | 6.660 | 396,111 | -0.19(-2.77%) |
Jan 18, 2019 | 6.650 | 7.000 | 6.650 | 6.850 | 369,800 | +0.19(+2.85%) |
Jan 17, 2019 | 6.300 | 6.680 | 6.300 | 6.660 | 386,184 | +0.34(+5.38%) |
Jan 16, 2019 | 6.530 | 6.610 | 6.317 | 6.320 | 288,891 | -0.20(-3.07%) |
Jan 15, 2019 | 6.720 | 6.770 | 6.440 | 6.520 | 347,257 | -0.19(-2.83%) |
Jan 14, 2019 | 6.800 | 6.940 | 6.690 | 6.710 | 157,946 | -0.15(-2.19%) |
Jan 11, 2019 | 6.890 | 6.940 | 6.720 | 6.860 | 358,000 | -0.10(-1.44%) |
Jan 10, 2019 | 6.970 | 7.146 | 6.800 | 6.960 | 506,706 | +0.01(+0.14%) |
Jan 09, 2019 | 7.210 | 7.280 | 6.930 | 6.950 | 357,225 | -0.24(-3.34%) |
Jan 08, 2019 | 6.930 | 7.240 | 6.860 | 7.190 | 448,157 | +0.36(+5.27%) |
Jan 07, 2019 | 6.820 | 6.990 | 6.720 | 6.830 | 480,404 | +0.01(+0.15%) |
Jan 04, 2019 | 6.770 | 6.950 | 6.520 | 6.820 | 580,500 | +0.16(+2.40%) |
Jan 03, 2019 | 6.990 | 7.025 | 6.630 | 6.660 | 417,630 | -0.36(-5.13%) |
Jan 02, 2019 | 6.720 | 7.230 | 6.120 | 7.020 | 838,729 | +0.33(+4.93%) |
Dec 31, 2018 | 6.890 | 6.930 | 6.170 | 6.690 | 384,200 | -0.14(-2.05%) |
Dec 28, 2018 | 6.770 | 7.000 | 6.440 | 6.830 | 406,900 | +0.07(+1.04%) |
Dec 27, 2018 | 6.720 | 6.860 | 6.430 | 6.760 | 407,500 | -0.07(-1.02%) |
Dec 26, 2018 | 6.460 | 6.930 | 6.380 | 6.830 | 684,301 | +0.40(+6.22%) |
Dec 24, 2018 | 6.500 | 6.630 | 6.400 | 6.430 | 232,600 | -0.20(-3.02%) |
Dec 21, 2018 | 7.350 | 7.410 | 6.550 | 6.630 | 1,960,200 | -0.72(-9.80%) |
Dec 20, 2018 | 7.730 | 7.860 | 7.270 | 7.350 | 684,605 | -0.38(-4.92%) |
Dec 19, 2018 | 8.140 | 8.140 | 7.630 | 7.730 | 387,001 | -0.41(-5.04%) |
Dec 18, 2018 | 8.060 | 8.230 | 7.920 | 8.140 | 318,559 | +0.18(+2.26%) |
Dec 17, 2018 | 8.170 | 8.320 | 7.830 | 7.960 | 590,575 | -0.24(-2.93%) |
Dec 14, 2018 | 8.960 | 8.960 | 8.165 | 8.200 | 387,000 | -0.83(-9.19%) |
Dec 13, 2018 | 9.330 | 9.340 | 9.020 | 9.030 | 446,988 | -0.25(-2.69%) |
Dec 12, 2018 | 9.210 | 9.370 | 9.010 | 9.280 | 459,679 | +0.19(+2.09%) |
Dec 11, 2018 | 9.550 | 9.557 | 9.050 | 9.090 | 225,079 | -0.31(-3.30%) |
Dec 10, 2018 | 9.400 | 9.700 | 9.370 | 9.400 | 289,031 | -0.15(-1.57%) |
Dec 07, 2018 | 9.690 | 10.06 | 9.530 | 9.550 | 539,900 | -0.09(-0.93%) |
Dec 06, 2018 | 9.560 | 9.680 | 9.250 | 9.640 | 426,394 | +0.01(+0.10%) |
Dec 04, 2018 | 9.850 | 9.880 | 9.600 | 9.630 | 546,000 | -0.28(-2.83%) |
Dec 03, 2018 | 10.00 | 10.00 | 9.480 | 9.910 | 724,996 | +0.14(+1.43%) |
Nov 30, 2018 | 9.570 | 9.790 | 9.430 | 9.770 | 497,400 | +0.16(+1.66%) |
Nov 29, 2018 | 9.320 | 9.640 | 9.280 | 9.610 | 523,375 | +0.25(+2.67%) |
Nov 28, 2018 | 8.710 | 9.380 | 8.710 | 9.360 | 298,868 | +0.67(+7.71%) |
Nov 27, 2018 | 8.480 | 8.720 | 8.370 | 8.690 | 454,075 | +0.22(+2.60%) |
Nov 26, 2018 | 8.470 | 8.660 | 8.400 | 8.470 | 264,312 | +0.06(+0.71%) |
Nov 23, 2018 | 8.370 | 8.595 | 8.345 | 8.410 | 191,400 | -0.04(-0.47%) |
Nov 21, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
Nov 20, 2018 | 8.350 | 8.620 | 8.300 | 8.400 | 646,912 | -0.05(-0.59%) |
Nov 19, 2018 | 8.560 | 8.610 | 8.080 | 8.450 | 446,686 | -0.10(-1.17%) |
Nov 16, 2018 | 8.690 | 8.840 | 8.510 | 8.550 | 700,300 | -0.21(-2.40%) |
Nov 15, 2018 | 9.200 | 9.300 | 8.710 | 8.760 | 464,456 | -0.47(-5.09%) |
Nov 14, 2018 | 9.220 | 9.410 | 9.130 | 9.230 | 695,802 | +0.00(+0.00%) |
Nov 13, 2018 | 9.230 | 9.350 | 9.060 | 9.230 | 292,268 | +0.00(+0.00%) |
Nov 12, 2018 | 9.340 | 9.470 | 9.170 | 9.230 | 501,063 | -0.18(-1.91%) |
Nov 09, 2018 | 9.420 | 9.580 | 9.280 | 9.410 | 628,200 | -0.03(-0.32%) |
Nov 08, 2018 | 8.940 | 9.500 | 8.774 | 9.440 | 626,789 | +0.50(+5.59%) |
Nov 07, 2018 | 8.490 | 9.275 | 8.420 | 8.940 | 883,455 | +0.42(+4.93%) |
Nov 06, 2018 | 8.010 | 9.180 | 7.650 | 8.520 | 591,354 | +0.27(+3.27%) |
Nov 05, 2018 | 8.100 | 8.260 | 7.910 | 8.250 | 176,404 | +0.15(+1.85%) |
Nov 02, 2018 | 7.960 | 8.200 | 7.940 | 8.100 | 247,800 | +0.18(+2.27%) |