Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.220 | 8.520 | 8.040 | 8.040 | 6,551 | -0.18(-2.19%) |
Jan 30, 2019 | 8.280 | 8.460 | 7.920 | 8.220 | 4,877 | -0.12(-1.44%) |
Jan 29, 2019 | 8.400 | 8.519 | 8.040 | 8.340 | 7,501 | +0.00(+0.00%) |
Jan 28, 2019 | 8.340 | 8.400 | 8.220 | 8.340 | 7,386 | +0.06(+0.72%) |
Jan 25, 2019 | 8.520 | 8.520 | 8.040 | 8.280 | 7,100 | +0.00(+0.00%) |
Jan 24, 2019 | 8.340 | 8.340 | 7.851 | 8.280 | 7,694 | +0.30(+3.76%) |
Jan 23, 2019 | 8.160 | 8.760 | 7.800 | 7.980 | 16,622 | -0.18(-2.21%) |
Jan 22, 2019 | 8.340 | 8.580 | 7.980 | 8.160 | 14,115 | -0.36(-4.23%) |
Jan 18, 2019 | 8.340 | 8.520 | 8.220 | 8.520 | 9,483 | +0.30(+3.65%) |
Jan 17, 2019 | 8.340 | 8.580 | 8.160 | 8.220 | 10,170 | -0.12(-1.44%) |
Jan 16, 2019 | 8.340 | 8.580 | 8.220 | 8.340 | 11,019 | -0.18(-2.11%) |
Jan 15, 2019 | 8.340 | 8.520 | 8.160 | 8.520 | 11,457 | +0.30(+3.65%) |
Jan 14, 2019 | 8.220 | 8.700 | 8.220 | 8.220 | 10,627 | -0.06(-0.72%) |
Jan 11, 2019 | 8.520 | 8.820 | 8.280 | 8.280 | 15,166 | -0.36(-4.17%) |
Jan 10, 2019 | 8.460 | 8.640 | 8.100 | 8.640 | 22,349 | +0.18(+2.13%) |
Jan 09, 2019 | 8.100 | 8.760 | 8.100 | 8.460 | 30,153 | +0.36(+4.44%) |
Jan 08, 2019 | 7.980 | 8.160 | 7.860 | 8.100 | 19,772 | +0.30(+3.85%) |
Jan 07, 2019 | 7.500 | 7.980 | 7.500 | 7.800 | 23,510 | +0.42(+5.69%) |
Jan 04, 2019 | 6.840 | 8.100 | 6.720 | 7.380 | 59,600 | +0.54(+7.89%) |
Jan 03, 2019 | 6.960 | 7.080 | 6.480 | 6.840 | 24,796 | +0.12(+1.79%) |
Jan 02, 2019 | 6.180 | 6.900 | 6.180 | 6.720 | 20,067 | +0.48(+7.69%) |
Dec 31, 2018 | 6.000 | 6.360 | 6.000 | 6.240 | 36,166 | +0.06(+0.97%) |
Dec 28, 2018 | 6.000 | 6.600 | 5.940 | 6.180 | 48,583 | +0.20(+3.32%) |
Dec 27, 2018 | 5.880 | 6.060 | 5.880 | 5.981 | 17,903 | -0.02(-0.31%) |
Dec 26, 2018 | 6.000 | 6.209 | 5.708 | 6.000 | 22,967 | +0.12(+2.04%) |
Dec 24, 2018 | 6.000 | 6.180 | 5.700 | 5.880 | 20,866 | -0.24(-3.92%) |
Dec 21, 2018 | 6.540 | 6.540 | 5.580 | 6.120 | 52,083 | -0.42(-6.42%) |
Dec 20, 2018 | 6.600 | 6.840 | 6.300 | 6.540 | 70,368 | -0.12(-1.80%) |
Dec 19, 2018 | 6.720 | 6.780 | 6.480 | 6.660 | 36,506 | -0.12(-1.77%) |
Dec 18, 2018 | 7.200 | 7.200 | 6.660 | 6.780 | 57,012 | -0.48(-6.61%) |
Dec 17, 2018 | 7.680 | 7.680 | 6.960 | 7.260 | 55,254 | -0.30(-3.97%) |
Dec 14, 2018 | 7.560 | 7.860 | 7.560 | 7.560 | 31,700 | +0.00(+0.00%) |
Dec 13, 2018 | 8.400 | 8.520 | 7.560 | 7.560 | 146,759 | -1.32(-14.86%) |
Dec 12, 2018 | 8.400 | 9.480 | 8.100 | 8.880 | 329,657 | +0.12(+1.37%) |
Dec 11, 2018 | 7.320 | 10.14 | 7.320 | 8.760 | 991,135 | +1.38(+18.70%) |
Dec 10, 2018 | 7.680 | 7.740 | 7.260 | 7.380 | 31,366 | -0.36(-4.65%) |
Dec 07, 2018 | 7.680 | 8.160 | 7.440 | 7.740 | 39,383 | +0.12(+1.57%) |
Dec 06, 2018 | 7.920 | 7.980 | 7.260 | 7.620 | 47,021 | -0.24(-3.05%) |
Dec 04, 2018 | 8.640 | 8.760 | 7.680 | 7.860 | 363,466 | +0.00(+0.00%) |
Dec 03, 2018 | 7.860 | 7.980 | 7.560 | 7.860 | 36,730 | +0.00(+0.00%) |
Nov 30, 2018 | 8.100 | 8.220 | 7.800 | 7.860 | 16,666 | -0.36(-4.38%) |
Nov 29, 2018 | 8.040 | 8.400 | 7.860 | 8.220 | 30,859 | +0.18(+2.24%) |
Nov 28, 2018 | 9.000 | 9.120 | 7.800 | 8.040 | 341,016 | -0.24(-2.89%) |
Nov 27, 2018 | 8.340 | 8.400 | 8.040 | 8.279 | 9,035 | +0.06(+0.72%) |
Nov 26, 2018 | 8.400 | 8.400 | 8.040 | 8.220 | 7,249 | +0.00(+0.00%) |
Nov 23, 2018 | 8.160 | 8.400 | 8.100 | 8.220 | 3,366 | +0.12(+1.48%) |
Nov 21, 2018 | 8.100 | 8.100 | 8.100 | 0 | -0.12(-1.46%) | |
Nov 20, 2018 | 8.580 | 8.580 | 7.920 | 8.220 | 15,186 | -0.18(-2.14%) |
Nov 19, 2018 | 8.460 | 8.460 | 7.980 | 8.400 | 10,458 | +0.06(+0.72%) |
Nov 16, 2018 | 8.340 | 8.400 | 7.860 | 8.340 | 26,666 | +0.06(+0.72%) |
Nov 15, 2018 | 8.040 | 8.520 | 7.560 | 8.280 | 34,091 | +0.66(+8.66%) |
Nov 14, 2018 | 8.220 | 8.580 | 7.560 | 7.620 | 16,403 | -0.48(-5.93%) |
Nov 13, 2018 | 8.100 | 8.220 | 7.500 | 8.100 | 16,407 | +0.24(+3.05%) |
Nov 12, 2018 | 8.160 | 8.220 | 7.740 | 7.860 | 11,022 | -0.36(-4.38%) |
Nov 09, 2018 | 8.220 | 8.340 | 7.860 | 8.220 | 15,416 | +0.00(+0.00%) |
Nov 08, 2018 | 7.740 | 8.700 | 7.740 | 8.220 | 35,000 | +0.72(+9.60%) |
Nov 07, 2018 | 7.140 | 7.800 | 7.140 | 7.500 | 11,340 | +0.24(+3.31%) |
Nov 06, 2018 | 6.900 | 7.320 | 6.900 | 7.260 | 17,469 | +0.42(+6.14%) |
Nov 05, 2018 | 6.720 | 7.080 | 6.720 | 6.840 | 18,677 | +0.12(+1.79%) |
Nov 02, 2018 | 6.720 | 7.020 | 6.600 | 6.720 | 18,316 | -0.12(-1.75%) |