Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.910 | 8.040 | 7.790 | 7.870 | 1,925,255 | -0.04(-0.51%) |
Jan 30, 2019 | 7.710 | 7.970 | 7.550 | 7.910 | 1,581,539 | +0.32(+4.22%) |
Jan 29, 2019 | 7.620 | 7.690 | 7.580 | 7.590 | 811,948 | +0.05(+0.66%) |
Jan 28, 2019 | 7.490 | 7.670 | 7.410 | 7.540 | 1,090,898 | -0.06(-0.79%) |
Jan 25, 2019 | 7.460 | 7.660 | 7.410 | 7.600 | 1,505,348 | +0.30(+4.11%) |
Jan 24, 2019 | 7.240 | 7.360 | 7.240 | 7.300 | 1,171,543 | -0.05(-0.68%) |
Jan 23, 2019 | 7.360 | 7.480 | 7.210 | 7.350 | 1,029,078 | -0.04(-0.54%) |
Jan 22, 2019 | 7.350 | 7.400 | 7.220 | 7.390 | 1,407,149 | -0.02(-0.27%) |
Jan 21, 2019 | 7.400 | 7.500 | 7.230 | 7.410 | 594,481 | -0.09(-1.20%) |
Jan 18, 2019 | 7.570 | 7.670 | 7.500 | 7.500 | 2,637,853 | +0.03(+0.40%) |
Jan 17, 2019 | 7.300 | 7.550 | 7.160 | 7.470 | 1,348,630 | +0.08(+1.08%) |
Jan 16, 2019 | 7.320 | 7.550 | 7.260 | 7.390 | 1,937,428 | +0.17(+2.35%) |
Jan 15, 2019 | 7.110 | 7.350 | 7.020 | 7.220 | 1,669,844 | +0.14(+1.98%) |
Jan 14, 2019 | 7.060 | 7.120 | 6.870 | 7.080 | 1,249,314 | -0.05(-0.70%) |
Jan 11, 2019 | 6.970 | 7.280 | 6.960 | 7.130 | 2,111,382 | +0.12(+1.71%) |
Jan 10, 2019 | 6.790 | 7.040 | 6.700 | 7.010 | 1,016,131 | +0.13(+1.89%) |
Jan 09, 2019 | 6.980 | 7.060 | 6.800 | 6.880 | 1,614,020 | +0.03(+0.44%) |
Jan 08, 2019 | 6.870 | 7.090 | 6.700 | 6.850 | 1,335,731 | +0.03(+0.44%) |
Jan 07, 2019 | 6.790 | 6.950 | 6.640 | 6.820 | 1,069,995 | +0.06(+0.89%) |
Jan 04, 2019 | 6.370 | 6.850 | 6.300 | 6.760 | 2,197,459 | +0.56(+9.03%) |
Jan 03, 2019 | 6.500 | 6.570 | 6.110 | 6.200 | 1,387,484 | -0.32(-4.91%) |
Jan 02, 2019 | 6.260 | 6.710 | 6.250 | 6.520 | 1,485,876 | +0.06(+0.93%) |
Dec 31, 2018 | 6.460 | 6.460 | 6.460 | 0 | +0.04(+0.62%) | |
Dec 28, 2018 | 6.480 | 6.690 | 6.380 | 6.420 | 770,281 | +0.05(+0.78%) |
Dec 27, 2018 | 6.260 | 6.450 | 6.230 | 6.370 | 1,042,582 | +0.20(+3.24%) |
Dec 24, 2018 | 6.170 | 6.170 | 6.170 | 0 | +0.15(+2.49%) | |
Dec 21, 2018 | 6.080 | 6.240 | 5.990 | 6.020 | 1,031,354 | -0.03(-0.50%) |
Dec 20, 2018 | 6.030 | 6.250 | 5.970 | 6.050 | 1,020,854 | +0.04(+0.67%) |
Dec 19, 2018 | 6.310 | 6.530 | 6.000 | 6.010 | 1,487,297 | -0.17(-2.75%) |
Dec 18, 2018 | 6.150 | 6.400 | 6.100 | 6.180 | 838,374 | -0.02(-0.32%) |
Dec 17, 2018 | 6.270 | 6.350 | 6.140 | 6.200 | 1,305,375 | -0.06(-0.96%) |
Dec 14, 2018 | 6.220 | 6.340 | 6.020 | 6.260 | 1,056,908 | -0.16(-2.49%) |
Dec 13, 2018 | 6.410 | 6.430 | 6.220 | 6.420 | 1,832,728 | -0.09(-1.38%) |
Dec 12, 2018 | 6.560 | 6.720 | 6.440 | 6.510 | 1,254,343 | +0.06(+0.93%) |
Dec 11, 2018 | 6.670 | 6.780 | 6.340 | 6.450 | 1,063,839 | +0.03(+0.47%) |
Dec 10, 2018 | 6.410 | 6.640 | 6.410 | 6.420 | 1,736,200 | -0.09(-1.38%) |
Dec 07, 2018 | 6.650 | 6.660 | 6.470 | 6.510 | 1,581,911 | -0.05(-0.76%) |
Dec 06, 2018 | 6.740 | 6.760 | 6.320 | 6.560 | 1,664,214 | -0.43(-6.15%) |
Dec 05, 2018 | 6.960 | 7.020 | 6.860 | 6.990 | 734,400 | +0.04(+0.58%) |
Dec 04, 2018 | 7.200 | 7.240 | 6.800 | 6.950 | 2,414,727 | -0.29(-4.01%) |
Dec 03, 2018 | 7.100 | 7.340 | 7.070 | 7.240 | 2,594,005 | +0.50(+7.42%) |
Nov 30, 2018 | 6.610 | 6.810 | 6.480 | 6.740 | 1,248,279 | -0.01(-0.15%) |
Nov 29, 2018 | 6.690 | 7.000 | 6.590 | 6.750 | 1,668,341 | +0.10(+1.50%) |
Nov 28, 2018 | 6.450 | 6.800 | 6.450 | 6.650 | 2,476,803 | +0.26(+4.07%) |
Nov 27, 2018 | 6.210 | 6.400 | 6.200 | 6.390 | 1,064,156 | +0.04(+0.63%) |
Nov 26, 2018 | 6.370 | 6.580 | 6.310 | 6.350 | 854,824 | -0.10(-1.55%) |
Nov 23, 2018 | 6.440 | 6.490 | 6.240 | 6.450 | 556,615 | -0.18(-2.71%) |
Nov 22, 2018 | 6.530 | 6.690 | 6.500 | 6.630 | 258,495 | +0.09(+1.38%) |
Nov 21, 2018 | 6.390 | 6.680 | 6.360 | 6.540 | 1,137,534 | +0.26(+4.14%) |
Nov 20, 2018 | 6.400 | 6.410 | 6.080 | 6.280 | 1,362,157 | -0.18(-2.79%) |
Nov 19, 2018 | 6.580 | 6.690 | 6.450 | 6.460 | 701,792 | -0.18(-2.71%) |
Nov 16, 2018 | 6.860 | 6.890 | 6.640 | 6.640 | 1,525,137 | -0.22(-3.21%) |
Nov 15, 2018 | 6.480 | 6.900 | 6.420 | 6.860 | 2,473,539 | +0.46(+7.19%) |
Nov 14, 2018 | 6.400 | 6.560 | 6.350 | 6.400 | 1,867,799 | +0.00(+0.00%) |
Nov 13, 2018 | 6.360 | 6.630 | 6.330 | 6.400 | 1,491,052 | +0.05(+0.79%) |
Nov 12, 2018 | 6.560 | 6.570 | 6.330 | 6.350 | 1,736,205 | -0.19(-2.91%) |
Nov 09, 2018 | 6.400 | 6.650 | 6.330 | 6.540 | 1,689,419 | -0.09(-1.36%) |
Nov 08, 2018 | 6.600 | 6.780 | 6.560 | 6.630 | 1,334,875 | +0.01(+0.15%) |
Nov 07, 2018 | 6.560 | 6.850 | 6.460 | 6.620 | 2,030,322 | +0.15(+2.32%) |
Nov 06, 2018 | 6.330 | 6.630 | 6.330 | 6.470 | 1,766,221 | +0.11(+1.73%) |
Nov 05, 2018 | 6.540 | 6.710 | 6.200 | 6.360 | 2,065,969 | -0.26(-3.93%) |
Nov 02, 2018 | 6.500 | 6.710 | 6.270 | 6.620 | 3,498,505 | +0.28(+4.42%) |