Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.640 | 6.910 | 6.590 | 6.600 | 649,648 | -0.02(-0.30%) |
Jan 30, 2019 | 6.650 | 6.725 | 6.430 | 6.620 | 568,010 | -0.02(-0.30%) |
Jan 29, 2019 | 6.440 | 6.840 | 6.380 | 6.640 | 570,534 | +0.17(+2.63%) |
Jan 28, 2019 | 6.240 | 6.750 | 6.050 | 6.470 | 1,121,657 | +0.25(+4.02%) |
Jan 25, 2019 | 6.230 | 6.580 | 6.000 | 6.220 | 1,438,200 | -0.01(-0.16%) |
Jan 24, 2019 | 6.170 | 6.370 | 6.120 | 6.230 | 489,368 | +0.04(+0.65%) |
Jan 23, 2019 | 6.380 | 6.500 | 6.030 | 6.190 | 1,093,195 | -0.18(-2.83%) |
Jan 22, 2019 | 6.760 | 6.840 | 6.280 | 6.370 | 904,722 | -0.42(-6.19%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.590 | 6.790 | 1,590,900 | -0.06(-0.88%) |
Jan 17, 2019 | 6.850 | 7.000 | 6.660 | 6.850 | 850,786 | +0.15(+2.24%) |
Jan 16, 2019 | 6.880 | 7.050 | 6.680 | 6.700 | 531,477 | -0.10(-1.47%) |
Jan 15, 2019 | 7.250 | 7.280 | 6.750 | 6.800 | 507,176 | -0.42(-5.82%) |
Jan 14, 2019 | 7.370 | 7.529 | 7.190 | 7.220 | 719,810 | -0.20(-2.70%) |
Jan 11, 2019 | 7.360 | 7.520 | 7.190 | 7.420 | 656,500 | +0.01(+0.13%) |
Jan 10, 2019 | 7.390 | 7.585 | 7.010 | 7.410 | 563,988 | -0.01(-0.13%) |
Jan 09, 2019 | 7.440 | 7.540 | 7.250 | 7.420 | 534,011 | -0.02(-0.27%) |
Jan 08, 2019 | 7.520 | 7.600 | 7.270 | 7.440 | 437,217 | +0.01(+0.13%) |
Jan 07, 2019 | 7.250 | 7.630 | 7.030 | 7.430 | 663,500 | +0.31(+4.35%) |
Jan 04, 2019 | 7.380 | 7.380 | 7.010 | 7.120 | 890,800 | -0.20(-2.73%) |
Jan 03, 2019 | 7.360 | 7.910 | 7.310 | 7.320 | 464,116 | -0.05(-0.68%) |
Jan 02, 2019 | 7.070 | 7.646 | 6.980 | 7.370 | 298,013 | +0.18(+2.50%) |
Dec 31, 2018 | 6.610 | 7.390 | 6.520 | 7.190 | 995,900 | +0.59(+8.94%) |
Dec 28, 2018 | 6.680 | 6.910 | 6.290 | 6.600 | 929,600 | -0.02(-0.30%) |
Dec 27, 2018 | 6.820 | 6.890 | 6.190 | 6.620 | 973,611 | -0.26(-3.78%) |
Dec 26, 2018 | 7.300 | 7.300 | 6.590 | 6.880 | 1,634,878 | -0.33(-4.58%) |
Dec 24, 2018 | 7.500 | 7.500 | 7.170 | 7.210 | 444,400 | -0.34(-4.50%) |
Dec 21, 2018 | 8.840 | 8.840 | 7.530 | 7.550 | 925,100 | -1.24(-14.11%) |
Dec 20, 2018 | 9.170 | 9.310 | 8.730 | 8.790 | 593,736 | -0.37(-4.04%) |
Dec 19, 2018 | 9.190 | 9.620 | 9.080 | 9.160 | 488,670 | -0.04(-0.43%) |
Dec 18, 2018 | 9.820 | 9.880 | 8.800 | 9.200 | 781,962 | -0.60(-6.12%) |
Dec 17, 2018 | 9.870 | 10.13 | 9.570 | 9.800 | 587,583 | -0.09(-0.91%) |
Dec 14, 2018 | 10.23 | 10.23 | 9.780 | 9.890 | 836,500 | -0.43(-4.17%) |
Dec 13, 2018 | 10.85 | 10.85 | 10.27 | 10.32 | 346,094 | -0.49(-4.53%) |
Dec 12, 2018 | 11.04 | 11.19 | 10.74 | 10.81 | 376,711 | -0.16(-1.46%) |
Dec 11, 2018 | 11.02 | 11.19 | 10.58 | 10.97 | 283,090 | +0.14(+1.29%) |
Dec 10, 2018 | 10.88 | 10.97 | 10.47 | 10.83 | 435,499 | -0.06(-0.55%) |
Dec 07, 2018 | 10.94 | 11.27 | 10.75 | 10.89 | 430,400 | -0.13(-1.18%) |
Dec 06, 2018 | 11.35 | 11.69 | 10.84 | 11.02 | 807,619 | -0.59(-5.08%) |
Dec 04, 2018 | 11.63 | 11.80 | 11.05 | 11.61 | 476,500 | -0.04(-0.34%) |
Dec 03, 2018 | 11.77 | 11.93 | 11.62 | 11.65 | 354,448 | +0.04(+0.34%) |
Nov 30, 2018 | 11.31 | 11.66 | 11.19 | 11.61 | 326,000 | +0.35(+3.11%) |
Nov 29, 2018 | 11.27 | 11.53 | 10.98 | 11.26 | 383,607 | -0.01(-0.09%) |
Nov 28, 2018 | 11.03 | 11.28 | 10.91 | 11.27 | 386,507 | +0.27(+2.45%) |
Nov 27, 2018 | 11.03 | 11.29 | 10.81 | 11.00 | 388,985 | -0.08(-0.72%) |
Nov 26, 2018 | 11.23 | 11.52 | 10.85 | 11.08 | 774,856 | -0.04(-0.36%) |
Nov 23, 2018 | 10.70 | 11.50 | 10.54 | 11.12 | 347,200 | +0.23(+2.11%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.79(+7.82%) | |
Nov 20, 2018 | 9.660 | 10.15 | 9.320 | 10.10 | 960,492 | +0.39(+4.02%) |
Nov 19, 2018 | 9.630 | 9.880 | 9.180 | 9.710 | 910,322 | +0.00(+0.00%) |
Nov 16, 2018 | 10.05 | 10.52 | 9.210 | 9.710 | 689,900 | -0.42(-4.15%) |
Nov 15, 2018 | 9.740 | 10.24 | 9.550 | 10.13 | 374,226 | +0.33(+3.37%) |
Nov 14, 2018 | 10.26 | 10.26 | 9.590 | 9.800 | 543,453 | -0.34(-3.35%) |
Nov 13, 2018 | 10.45 | 10.82 | 10.12 | 10.14 | 682,697 | -0.32(-3.06%) |
Nov 12, 2018 | 10.60 | 11.05 | 10.21 | 10.46 | 777,156 | -0.10(-0.95%) |
Nov 09, 2018 | 11.76 | 11.97 | 10.49 | 10.56 | 1,371,400 | -1.32(-11.11%) |
Nov 08, 2018 | 12.62 | 12.62 | 10.50 | 11.88 | 946,506 | -0.62(-4.96%) |
Nov 07, 2018 | 12.36 | 12.95 | 12.07 | 12.50 | 713,560 | +0.29(+2.38%) |
Nov 06, 2018 | 11.94 | 12.44 | 11.50 | 12.21 | 1,314,235 | +0.33(+2.78%) |
Nov 05, 2018 | 12.80 | 13.09 | 11.66 | 11.88 | 393,385 | -0.88(-6.90%) |
Nov 02, 2018 | 13.00 | 13.11 | 12.58 | 12.76 | 315,400 | -0.17(-1.31%) |