Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.750 | 7.895 | 7.750 | 7.880 | 189,509 | +0.10(+1.29%) |
Jan 30, 2019 | 7.830 | 7.960 | 7.750 | 7.780 | 49,977 | -0.01(-0.13%) |
Jan 29, 2019 | 7.690 | 7.900 | 7.650 | 7.790 | 617,025 | +0.11(+1.43%) |
Jan 28, 2019 | 7.640 | 7.780 | 7.620 | 7.680 | 121,687 | +0.02(+0.26%) |
Jan 25, 2019 | 7.700 | 7.800 | 7.650 | 7.660 | 113,700 | -0.01(-0.13%) |
Jan 24, 2019 | 7.680 | 7.730 | 7.620 | 7.670 | 165,418 | -0.02(-0.26%) |
Jan 23, 2019 | 7.760 | 7.810 | 7.620 | 7.690 | 142,020 | -0.06(-0.77%) |
Jan 22, 2019 | 7.720 | 7.800 | 7.620 | 7.750 | 324,374 | +0.01(+0.13%) |
Jan 18, 2019 | 7.730 | 7.770 | 7.650 | 7.740 | 107,900 | +0.02(+0.26%) |
Jan 17, 2019 | 7.760 | 7.800 | 7.640 | 7.720 | 148,377 | -0.06(-0.77%) |
Jan 16, 2019 | 7.710 | 7.880 | 7.680 | 7.780 | 520,581 | +0.08(+1.04%) |
Jan 15, 2019 | 7.580 | 7.700 | 7.500 | 7.700 | 256,571 | +0.13(+1.72%) |
Jan 14, 2019 | 7.500 | 7.600 | 7.480 | 7.570 | 225,031 | +0.06(+0.80%) |
Jan 11, 2019 | 7.500 | 7.590 | 7.440 | 7.510 | 158,300 | -0.01(-0.13%) |
Jan 10, 2019 | 7.470 | 7.680 | 7.470 | 7.520 | 340,411 | +0.02(+0.27%) |
Jan 09, 2019 | 7.370 | 7.710 | 7.320 | 7.500 | 268,116 | +0.13(+1.76%) |
Jan 08, 2019 | 7.420 | 7.620 | 7.170 | 7.370 | 1,250,376 | -0.03(-0.41%) |
Jan 07, 2019 | 7.110 | 7.450 | 7.110 | 7.400 | 360,583 | +0.29(+4.08%) |
Jan 04, 2019 | 6.980 | 7.220 | 6.920 | 7.110 | 103,600 | +0.16(+2.30%) |
Jan 03, 2019 | 6.950 | 7.030 | 6.910 | 6.950 | 179,065 | -0.04(-0.57%) |
Jan 02, 2019 | 7.130 | 7.510 | 6.890 | 6.990 | 362,241 | -0.20(-2.78%) |
Dec 31, 2018 | 6.980 | 7.230 | 6.810 | 7.190 | 463,300 | +0.22(+3.16%) |
Dec 28, 2018 | 6.980 | 7.050 | 6.830 | 6.970 | 337,500 | -0.01(-0.14%) |
Dec 27, 2018 | 6.920 | 7.100 | 6.890 | 6.980 | 315,272 | -0.01(-0.14%) |
Dec 26, 2018 | 6.810 | 7.010 | 6.730 | 6.990 | 228,073 | +0.22(+3.25%) |
Dec 24, 2018 | 6.600 | 6.820 | 6.600 | 6.770 | 140,700 | +0.05(+0.74%) |
Dec 21, 2018 | 6.770 | 6.770 | 6.510 | 6.720 | 617,600 | -0.10(-1.47%) |
Dec 20, 2018 | 7.020 | 7.060 | 6.745 | 6.820 | 471,520 | -0.26(-3.67%) |
Dec 19, 2018 | 7.010 | 7.270 | 7.000 | 7.080 | 560,026 | +0.06(+0.85%) |
Dec 18, 2018 | 6.580 | 7.060 | 6.540 | 7.020 | 633,525 | +0.44(+6.69%) |
Dec 17, 2018 | 6.300 | 6.830 | 6.260 | 6.580 | 1,390,105 | +0.43(+6.99%) |
Dec 14, 2018 | 6.270 | 6.640 | 5.980 | 6.150 | 2,825,400 | -0.17(-2.69%) |
Dec 13, 2018 | 6.560 | 6.680 | 6.240 | 6.320 | 256,477 | -0.20(-3.07%) |
Dec 12, 2018 | 6.630 | 6.980 | 6.490 | 6.520 | 231,156 | -0.11(-1.66%) |
Dec 11, 2018 | 6.720 | 7.070 | 6.500 | 6.630 | 307,667 | -0.02(-0.30%) |
Dec 10, 2018 | 7.000 | 7.140 | 6.630 | 6.650 | 192,838 | -0.39(-5.54%) |
Dec 07, 2018 | 7.030 | 7.240 | 6.970 | 7.040 | 137,800 | +0.00(+0.00%) |
Dec 06, 2018 | 6.980 | 8.170 | 6.980 | 7.040 | 319,862 | -0.13(-1.81%) |
Dec 04, 2018 | 7.470 | 7.590 | 7.120 | 7.170 | 187,700 | -0.34(-4.53%) |
Dec 03, 2018 | 7.650 | 7.780 | 7.480 | 7.510 | 206,317 | -0.07(-0.92%) |
Nov 30, 2018 | 7.670 | 7.735 | 7.470 | 7.580 | 237,200 | -0.12(-1.56%) |
Nov 29, 2018 | 7.520 | 7.780 | 7.520 | 7.700 | 110,275 | +0.20(+2.67%) |
Nov 28, 2018 | 7.580 | 7.750 | 7.420 | 7.500 | 302,831 | -0.08(-1.06%) |
Nov 27, 2018 | 7.740 | 7.760 | 7.490 | 7.580 | 154,368 | -0.21(-2.70%) |
Nov 26, 2018 | 7.700 | 8.000 | 7.660 | 7.790 | 164,082 | +0.13(+1.70%) |
Nov 23, 2018 | 7.600 | 7.850 | 7.600 | 7.660 | 78,800 | +0.01(+0.13%) |
Nov 21, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Nov 20, 2018 | 7.460 | 7.650 | 7.390 | 7.500 | 327,715 | -0.28(-3.60%) |
Nov 19, 2018 | 7.860 | 7.870 | 6.910 | 7.780 | 371,354 | -0.12(-1.52%) |
Nov 16, 2018 | 8.140 | 8.230 | 7.890 | 7.900 | 286,600 | -0.23(-2.83%) |
Nov 15, 2018 | 8.120 | 8.350 | 8.080 | 8.130 | 1,004,860 | +0.03(+0.37%) |
Nov 14, 2018 | 8.430 | 8.570 | 8.080 | 8.100 | 1,132,215 | -0.23(-2.76%) |
Nov 13, 2018 | 8.440 | 8.800 | 8.150 | 8.330 | 838,447 | -0.08(-0.95%) |
Nov 12, 2018 | 8.540 | 8.925 | 8.310 | 8.410 | 524,662 | -0.18(-2.10%) |
Nov 09, 2018 | 8.710 | 9.150 | 8.500 | 8.590 | 282,800 | -0.15(-1.72%) |
Nov 08, 2018 | 8.830 | 8.910 | 8.710 | 8.740 | 481,453 | -0.04(-0.46%) |
Nov 07, 2018 | 8.790 | 9.160 | 8.580 | 8.780 | 423,859 | -0.33(-3.62%) |
Nov 06, 2018 | 9.120 | 9.580 | 9.050 | 9.110 | 113,619 | -0.04(-0.44%) |
Nov 05, 2018 | 9.050 | 9.220 | 8.990 | 9.150 | 123,754 | +0.09(+0.99%) |
Nov 02, 2018 | 8.980 | 9.130 | 8.875 | 9.060 | 84,700 | +0.09(+1.00%) |