Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.596 | 7.850 | 7.200 | 7.558 | 7,028 | -0.27(-3.47%) |
Jan 30, 2019 | 7.583 | 7.956 | 7.200 | 7.830 | 7,818 | -0.09(-1.14%) |
Jan 29, 2019 | 7.740 | 8.069 | 7.562 | 7.920 | 4,553 | +0.27(+3.53%) |
Jan 28, 2019 | 7.380 | 7.736 | 7.380 | 7.650 | 2,176 | +0.09(+1.19%) |
Jan 25, 2019 | 7.560 | 7.650 | 7.416 | 7.560 | 3,011 | +0.15(+1.99%) |
Jan 24, 2019 | 7.348 | 7.702 | 7.209 | 7.412 | 2,282 | +0.18(+2.44%) |
Jan 23, 2019 | 7.591 | 7.740 | 7.209 | 7.236 | 2,396 | -0.50(-6.51%) |
Jan 22, 2019 | 7.560 | 7.740 | 7.380 | 7.740 | 4,086 | +0.09(+1.18%) |
Jan 18, 2019 | 7.200 | 7.740 | 7.056 | 7.650 | 2,916 | +0.45(+6.25%) |
Jan 17, 2019 | 7.038 | 7.450 | 6.894 | 7.200 | 1,181 | -0.18(-2.44%) |
Jan 16, 2019 | 7.299 | 7.380 | 6.842 | 7.380 | 2,798 | +0.00(+0.00%) |
Jan 15, 2019 | 7.380 | 7.380 | 6.660 | 7.380 | 6,134 | +0.05(+0.74%) |
Jan 14, 2019 | 6.660 | 7.560 | 6.660 | 7.326 | 15,640 | +0.40(+5.71%) |
Jan 11, 2019 | 6.588 | 7.020 | 6.480 | 6.930 | 4,988 | -0.09(-1.28%) |
Jan 10, 2019 | 6.480 | 7.020 | 6.480 | 7.020 | 4,221 | +0.18(+2.63%) |
Jan 09, 2019 | 6.660 | 6.840 | 6.550 | 6.840 | 4,139 | +0.18(+2.70%) |
Jan 08, 2019 | 7.164 | 7.164 | 6.534 | 6.660 | 6,364 | -0.18(-2.63%) |
Jan 07, 2019 | 6.876 | 7.380 | 6.664 | 6.840 | 4,728 | +0.09(+1.33%) |
Jan 04, 2019 | 6.300 | 7.560 | 5.994 | 6.750 | 19,650 | +0.65(+10.59%) |
Jan 03, 2019 | 5.940 | 6.318 | 5.938 | 6.104 | 7,924 | +0.16(+2.76%) |
Jan 02, 2019 | 5.580 | 6.300 | 5.580 | 5.940 | 7,251 | +0.00(+0.00%) |
Dec 31, 2018 | 5.760 | 5.940 | 5.400 | 5.940 | 3,405 | +0.36(+6.45%) |
Dec 28, 2018 | 4.680 | 5.580 | 4.680 | 5.580 | 8,200 | +0.54(+10.71%) |
Dec 27, 2018 | 5.400 | 5.760 | 4.860 | 5.040 | 12,766 | -0.08(-1.55%) |
Dec 26, 2018 | 5.783 | 5.783 | 4.896 | 5.119 | 11,862 | -0.46(-8.26%) |
Dec 24, 2018 | 5.940 | 5.940 | 5.400 | 5.580 | 5,961 | +0.36(+6.90%) |
Dec 21, 2018 | 5.580 | 6.660 | 5.220 | 5.220 | 25,800 | -0.90(-14.71%) |
Dec 20, 2018 | 8.460 | 8.460 | 5.760 | 6.120 | 33,112 | -2.07(-25.26%) |
Dec 19, 2018 | 8.393 | 8.782 | 8.104 | 8.188 | 7,190 | -0.20(-2.42%) |
Dec 18, 2018 | 9.018 | 9.200 | 8.280 | 8.392 | 13,863 | -0.70(-7.68%) |
Dec 17, 2018 | 9.360 | 9.376 | 9.016 | 9.090 | 5,042 | -0.27(-2.88%) |
Dec 14, 2018 | 9.360 | 9.540 | 9.000 | 9.360 | 2,644 | +0.36(+3.98%) |
Dec 13, 2018 | 9.594 | 9.594 | 9.002 | 9.002 | 2,374 | -0.28(-3.04%) |
Dec 12, 2018 | 9.180 | 9.932 | 9.018 | 9.284 | 14,718 | +0.28(+3.14%) |
Dec 11, 2018 | 9.175 | 9.538 | 9.002 | 9.002 | 2,510 | -0.17(-1.84%) |
Dec 10, 2018 | 9.180 | 9.448 | 9.068 | 9.171 | 5,709 | -0.01(-0.10%) |
Dec 07, 2018 | 9.000 | 9.900 | 9.000 | 9.180 | 16,200 | +0.16(+1.80%) |
Dec 06, 2018 | 9.369 | 9.394 | 9.018 | 9.018 | 4,298 | -0.16(-1.76%) |
Dec 04, 2018 | 9.360 | 9.540 | 9.180 | 9.180 | 6,661 | -0.12(-1.26%) |
Dec 03, 2018 | 9.283 | 9.745 | 9.234 | 9.297 | 6,552 | -0.06(-0.67%) |
Nov 30, 2018 | 9.720 | 9.720 | 9.180 | 9.360 | 6,605 | -0.19(-1.94%) |
Nov 29, 2018 | 9.362 | 9.810 | 9.362 | 9.545 | 3,182 | -0.26(-2.70%) |
Nov 28, 2018 | 9.880 | 9.898 | 9.374 | 9.810 | 5,440 | +0.20(+2.12%) |
Nov 27, 2018 | 9.680 | 10.06 | 9.580 | 9.607 | 4,398 | +0.05(+0.53%) |
Nov 26, 2018 | 9.846 | 10.08 | 9.540 | 9.556 | 10,568 | -0.16(-1.69%) |
Nov 23, 2018 | 9.450 | 9.846 | 9.180 | 9.720 | 2,805 | +0.28(+2.96%) |
Nov 21, 2018 | 9.441 | 9.441 | 9.441 | 0 | -0.10(-1.04%) | |
Nov 20, 2018 | 9.373 | 9.632 | 9.180 | 9.540 | 7,544 | -0.25(-2.57%) |
Nov 19, 2018 | 10.08 | 10.08 | 9.205 | 9.792 | 14,601 | -0.29(-2.86%) |
Nov 16, 2018 | 10.80 | 10.80 | 9.720 | 10.08 | 11,022 | +0.36(+3.70%) |
Nov 15, 2018 | 10.08 | 10.80 | 9.000 | 9.720 | 52,603 | -2.34(-19.40%) |
Nov 14, 2018 | 12.78 | 12.78 | 11.34 | 12.06 | 16,842 | -0.90(-6.94%) |
Nov 13, 2018 | 12.60 | 13.14 | 12.24 | 12.96 | 9,095 | +0.17(+1.37%) |
Nov 12, 2018 | 12.78 | 13.32 | 12.60 | 12.79 | 15,567 | +0.01(+0.04%) |
Nov 09, 2018 | 14.22 | 14.40 | 12.42 | 12.78 | 39,938 | -1.80(-12.35%) |
Nov 08, 2018 | 14.04 | 14.58 | 13.50 | 14.58 | 24,732 | +0.18(+1.25%) |
Nov 07, 2018 | 14.40 | 15.30 | 13.86 | 14.40 | 52,109 | +0.18(+1.27%) |
Nov 06, 2018 | 15.30 | 15.66 | 13.68 | 14.22 | 109,190 | -1.44(-9.20%) |
Nov 05, 2018 | 14.22 | 16.02 | 12.78 | 15.66 | 180,000 | +1.80(+12.99%) |
Nov 02, 2018 | 11.88 | 13.86 | 11.52 | 13.86 | 99,811 | +1.62(+13.24%) |