Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.000 | 6.900 | 5.600 | 6.130 | 320,169 | -1.02(-14.27%) |
Jan 30, 2019 | 7.720 | 7.720 | 6.900 | 7.150 | 89,823 | -0.53(-6.90%) |
Jan 29, 2019 | 7.980 | 8.295 | 7.440 | 7.680 | 99,579 | -0.30(-3.76%) |
Jan 28, 2019 | 8.020 | 8.310 | 7.570 | 7.980 | 147,742 | +0.06(+0.76%) |
Jan 25, 2019 | 7.720 | 8.050 | 7.680 | 7.920 | 80,100 | +0.20(+2.52%) |
Jan 24, 2019 | 7.640 | 7.851 | 7.570 | 7.725 | 32,108 | +0.04(+0.59%) |
Jan 23, 2019 | 7.610 | 8.000 | 7.500 | 7.680 | 54,943 | +0.12(+1.59%) |
Jan 22, 2019 | 7.020 | 7.770 | 7.020 | 7.560 | 145,449 | +0.64(+9.25%) |
Jan 18, 2019 | 7.770 | 7.770 | 6.840 | 6.920 | 140,800 | -0.82(-10.59%) |
Jan 17, 2019 | 7.650 | 8.010 | 7.650 | 7.740 | 83,424 | +0.09(+1.18%) |
Jan 16, 2019 | 7.650 | 7.860 | 7.480 | 7.650 | 107,338 | -0.03(-0.39%) |
Jan 15, 2019 | 7.560 | 8.040 | 7.490 | 7.680 | 111,319 | +0.21(+2.81%) |
Jan 14, 2019 | 7.250 | 7.710 | 7.100 | 7.470 | 102,059 | +0.00(+0.00%) |
Jan 11, 2019 | 7.510 | 7.510 | 7.130 | 7.470 | 54,300 | -0.07(-0.93%) |
Jan 10, 2019 | 7.940 | 7.940 | 7.160 | 7.540 | 52,656 | -0.44(-5.51%) |
Jan 09, 2019 | 8.080 | 8.140 | 7.760 | 7.980 | 141,813 | +0.08(+1.01%) |
Jan 08, 2019 | 8.110 | 8.110 | 7.601 | 7.900 | 64,471 | -0.07(-0.88%) |
Jan 07, 2019 | 7.990 | 8.270 | 7.810 | 7.970 | 195,716 | +0.01(+0.13%) |
Jan 04, 2019 | 7.270 | 8.210 | 7.220 | 7.960 | 132,100 | +0.82(+11.48%) |
Jan 03, 2019 | 7.300 | 7.500 | 7.000 | 7.140 | 84,942 | -0.04(-0.56%) |
Jan 02, 2019 | 6.090 | 7.400 | 6.090 | 7.180 | 75,357 | +0.88(+13.97%) |
Dec 31, 2018 | 6.260 | 6.470 | 5.910 | 6.300 | 170,800 | +0.14(+2.27%) |
Dec 28, 2018 | 6.140 | 6.300 | 5.860 | 6.160 | 88,500 | +0.07(+1.15%) |
Dec 27, 2018 | 6.770 | 6.770 | 5.800 | 6.090 | 114,598 | -0.75(-10.96%) |
Dec 26, 2018 | 6.500 | 6.870 | 6.190 | 6.840 | 51,909 | +0.31(+4.75%) |
Dec 24, 2018 | 6.500 | 6.590 | 5.980 | 6.530 | 63,000 | +0.02(+0.31%) |
Dec 21, 2018 | 6.910 | 6.960 | 6.380 | 6.510 | 438,600 | -0.39(-5.65%) |
Dec 20, 2018 | 6.910 | 7.170 | 6.640 | 6.900 | 164,725 | +0.00(+0.00%) |
Dec 19, 2018 | 6.760 | 7.835 | 6.760 | 6.900 | 307,745 | +0.09(+1.32%) |
Dec 18, 2018 | 7.410 | 7.740 | 6.650 | 6.810 | 121,779 | -0.49(-6.71%) |
Dec 17, 2018 | 7.400 | 7.660 | 7.020 | 7.300 | 154,923 | -0.09(-1.22%) |
Dec 14, 2018 | 7.950 | 7.980 | 7.330 | 7.390 | 87,500 | -0.59(-7.39%) |
Dec 13, 2018 | 7.890 | 8.110 | 7.770 | 7.980 | 133,165 | +0.09(+1.14%) |
Dec 12, 2018 | 8.580 | 8.580 | 7.790 | 7.890 | 102,417 | -0.69(-8.04%) |
Dec 11, 2018 | 8.480 | 8.880 | 8.100 | 8.580 | 77,155 | +0.28(+3.37%) |
Dec 10, 2018 | 8.380 | 8.777 | 7.681 | 8.300 | 109,491 | +0.05(+0.61%) |
Dec 07, 2018 | 8.670 | 8.980 | 8.050 | 8.250 | 72,500 | -0.50(-5.71%) |
Dec 06, 2018 | 7.550 | 8.910 | 7.550 | 8.750 | 195,967 | +1.20(+15.89%) |
Dec 04, 2018 | 8.220 | 8.460 | 7.470 | 7.550 | 123,000 | -0.61(-7.48%) |
Dec 03, 2018 | 8.880 | 9.320 | 8.100 | 8.160 | 157,826 | -0.43(-5.01%) |
Nov 30, 2018 | 8.880 | 9.072 | 7.905 | 8.590 | 115,900 | -0.25(-2.83%) |
Nov 29, 2018 | 8.840 | 9.160 | 8.535 | 8.840 | 76,383 | -0.11(-1.23%) |
Nov 28, 2018 | 9.400 | 9.510 | 8.420 | 8.950 | 241,719 | -0.36(-3.87%) |
Nov 27, 2018 | 10.71 | 10.71 | 9.110 | 9.310 | 277,040 | -1.54(-14.19%) |
Nov 26, 2018 | 10.34 | 11.03 | 10.07 | 10.85 | 355,647 | +0.65(+6.37%) |
Nov 23, 2018 | 10.22 | 10.39 | 9.780 | 10.20 | 156,800 | -0.02(-0.20%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | -2.97(-22.52%) | |
Nov 20, 2018 | 16.19 | 16.20 | 12.60 | 13.19 | 97,627 | -3.16(-19.33%) |
Nov 19, 2018 | 16.65 | 18.07 | 16.35 | 16.35 | 44,294 | -0.51(-3.02%) |
Nov 16, 2018 | 16.68 | 17.30 | 15.88 | 16.86 | 72,100 | +0.05(+0.30%) |
Nov 15, 2018 | 16.93 | 17.21 | 16.21 | 16.81 | 27,765 | -0.07(-0.41%) |
Nov 14, 2018 | 17.24 | 17.60 | 16.85 | 16.88 | 21,927 | -0.34(-1.97%) |
Nov 13, 2018 | 16.69 | 17.73 | 16.69 | 17.22 | 16,195 | +0.59(+3.55%) |
Nov 12, 2018 | 17.30 | 17.64 | 16.57 | 16.63 | 23,156 | -0.37(-2.18%) |
Nov 09, 2018 | 18.03 | 18.45 | 16.96 | 17.00 | 47,500 | -1.00(-5.56%) |
Nov 08, 2018 | 17.86 | 18.49 | 17.15 | 18.00 | 73,881 | +0.09(+0.50%) |
Nov 07, 2018 | 17.36 | 18.28 | 17.36 | 17.91 | 82,318 | +0.36(+2.05%) |
Nov 06, 2018 | 17.79 | 18.35 | 16.98 | 17.55 | 48,047 | -0.20(-1.13%) |
Nov 05, 2018 | 17.21 | 18.25 | 16.42 | 17.75 | 132,660 | +0.42(+2.42%) |
Nov 02, 2018 | 15.75 | 17.78 | 15.75 | 17.33 | 157,600 | +2.09(+13.71%) |