Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.360 | 7.500 | 7.140 | 7.470 | 115,576 | +0.08(+1.08%) |
Jan 30, 2019 | 7.230 | 7.411 | 7.140 | 7.390 | 73,732 | +0.19(+2.64%) |
Jan 29, 2019 | 7.120 | 7.260 | 7.060 | 7.200 | 79,214 | +0.09(+1.27%) |
Jan 28, 2019 | 7.070 | 7.160 | 7.000 | 7.110 | 129,796 | -0.02(-0.28%) |
Jan 25, 2019 | 7.150 | 7.250 | 7.100 | 7.130 | 91,200 | -0.03(-0.42%) |
Jan 24, 2019 | 7.200 | 7.320 | 6.940 | 7.160 | 81,732 | -0.03(-0.42%) |
Jan 23, 2019 | 7.330 | 7.370 | 7.050 | 7.190 | 120,888 | -0.09(-1.24%) |
Jan 22, 2019 | 7.220 | 7.390 | 7.120 | 7.280 | 132,895 | +0.03(+0.41%) |
Jan 18, 2019 | 7.100 | 7.350 | 7.080 | 7.250 | 101,400 | +0.20(+2.84%) |
Jan 17, 2019 | 6.960 | 7.120 | 6.890 | 7.050 | 72,623 | +0.09(+1.29%) |
Jan 16, 2019 | 7.020 | 7.190 | 6.910 | 6.960 | 126,366 | -0.05(-0.71%) |
Jan 15, 2019 | 6.590 | 7.070 | 6.560 | 7.010 | 143,082 | +0.45(+6.86%) |
Jan 14, 2019 | 6.690 | 6.810 | 6.510 | 6.560 | 84,631 | -0.16(-2.38%) |
Jan 11, 2019 | 6.530 | 6.800 | 6.510 | 6.720 | 99,600 | +0.17(+2.60%) |
Jan 10, 2019 | 6.470 | 6.580 | 6.370 | 6.550 | 55,224 | +0.03(+0.46%) |
Jan 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 127,066 | +0.12(+1.87%) |
Jan 08, 2019 | 6.260 | 6.510 | 6.130 | 6.400 | 113,735 | +0.19(+3.06%) |
Jan 07, 2019 | 6.180 | 6.299 | 6.080 | 6.210 | 77,964 | +0.03(+0.49%) |
Jan 04, 2019 | 5.880 | 6.300 | 5.880 | 6.180 | 103,700 | +0.41(+7.11%) |
Jan 03, 2019 | 5.750 | 5.970 | 5.610 | 5.770 | 100,041 | -0.02(-0.35%) |
Jan 02, 2019 | 5.600 | 5.890 | 5.530 | 5.790 | 149,329 | +0.09(+1.58%) |
Dec 31, 2018 | 5.660 | 5.815 | 5.510 | 5.700 | 145,300 | +0.07(+1.24%) |
Dec 28, 2018 | 5.580 | 5.780 | 5.430 | 5.630 | 142,100 | +0.07(+1.26%) |
Dec 27, 2018 | 5.610 | 5.700 | 5.350 | 5.560 | 102,682 | -0.12(-2.11%) |
Dec 26, 2018 | 5.530 | 5.779 | 5.351 | 5.680 | 170,296 | +0.20(+3.65%) |
Dec 24, 2018 | 5.510 | 5.600 | 5.420 | 5.480 | 54,300 | -0.15(-2.66%) |
Dec 21, 2018 | 5.690 | 5.750 | 5.600 | 5.630 | 274,700 | -0.06(-1.05%) |
Dec 20, 2018 | 5.630 | 5.750 | 5.560 | 5.690 | 159,061 | +0.06(+1.07%) |
Dec 19, 2018 | 5.850 | 5.980 | 5.580 | 5.630 | 239,668 | -0.21(-3.60%) |
Dec 18, 2018 | 6.150 | 6.210 | 5.760 | 5.840 | 174,722 | -0.29(-4.73%) |
Dec 17, 2018 | 6.040 | 6.480 | 6.010 | 6.130 | 133,233 | +0.14(+2.34%) |
Dec 14, 2018 | 6.070 | 6.180 | 5.920 | 5.990 | 143,500 | -0.07(-1.16%) |
Dec 13, 2018 | 6.350 | 6.500 | 5.930 | 6.060 | 112,200 | -0.24(-3.81%) |
Dec 12, 2018 | 6.160 | 6.600 | 6.160 | 6.300 | 102,000 | +0.21(+3.45%) |
Dec 11, 2018 | 6.280 | 6.440 | 6.070 | 6.090 | 178,440 | -0.03(-0.49%) |
Dec 10, 2018 | 6.050 | 6.150 | 5.910 | 6.120 | 103,390 | +0.04(+0.66%) |
Dec 07, 2018 | 6.290 | 6.370 | 6.040 | 6.080 | 126,500 | -0.20(-3.18%) |
Dec 06, 2018 | 6.620 | 6.670 | 6.210 | 6.280 | 170,916 | -0.49(-7.24%) |
Dec 04, 2018 | 7.040 | 7.040 | 6.650 | 6.770 | 186,000 | -0.28(-3.97%) |
Dec 03, 2018 | 7.140 | 7.220 | 6.870 | 7.050 | 116,166 | +0.07(+1.00%) |
Nov 30, 2018 | 6.970 | 7.025 | 6.900 | 6.980 | 160,000 | -0.02(-0.29%) |
Nov 29, 2018 | 6.990 | 7.050 | 6.649 | 7.000 | 99,477 | -0.02(-0.28%) |
Nov 28, 2018 | 6.570 | 7.060 | 6.530 | 7.020 | 107,570 | +0.44(+6.69%) |
Nov 27, 2018 | 6.610 | 6.700 | 6.560 | 6.580 | 57,355 | -0.10(-1.50%) |
Nov 26, 2018 | 6.660 | 6.840 | 6.550 | 6.680 | 81,292 | +0.05(+0.75%) |
Nov 23, 2018 | 6.620 | 6.721 | 6.585 | 6.630 | 46,900 | -0.07(-1.04%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.08(+1.21%) | |
Nov 20, 2018 | 6.700 | 6.760 | 6.380 | 6.620 | 206,053 | -0.19(-2.79%) |
Nov 19, 2018 | 6.640 | 7.000 | 6.400 | 6.810 | 230,996 | +0.15(+2.25%) |
Nov 16, 2018 | 6.790 | 6.790 | 6.530 | 6.660 | 143,200 | -0.19(-2.77%) |
Nov 15, 2018 | 6.650 | 6.940 | 6.510 | 6.850 | 142,728 | +0.17(+2.54%) |
Nov 14, 2018 | 6.710 | 6.840 | 6.600 | 6.680 | 88,761 | +0.07(+1.06%) |
Nov 13, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 99,266 | -0.15(-2.22%) |
Nov 12, 2018 | 7.000 | 7.000 | 6.750 | 6.760 | 103,204 | -0.24(-3.43%) |
Nov 09, 2018 | 7.000 | 7.215 | 6.860 | 7.000 | 178,200 | -0.04(-0.57%) |
Nov 08, 2018 | 7.380 | 7.430 | 7.010 | 7.040 | 198,130 | -0.41(-5.50%) |
Nov 07, 2018 | 7.070 | 7.530 | 6.990 | 7.450 | 323,395 | +0.40(+5.67%) |
Nov 06, 2018 | 8.150 | 8.150 | 6.950 | 7.050 | 697,669 | -0.04(-0.56%) |
Nov 05, 2018 | 7.140 | 7.200 | 6.910 | 7.090 | 265,029 | -0.06(-0.84%) |
Nov 02, 2018 | 7.260 | 7.350 | 6.970 | 7.150 | 182,000 | -0.04(-0.56%) |