Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.650 | 7.890 | 7.650 | 7.707 | 3,012 | +0.05(+0.62%) |
Jan 30, 2019 | 7.700 | 7.900 | 7.650 | 7.660 | 2,213 | -0.01(-0.13%) |
Jan 29, 2019 | 7.860 | 8.190 | 7.670 | 7.670 | 30,812 | -0.18(-2.29%) |
Jan 28, 2019 | 7.890 | 8.100 | 7.784 | 7.850 | 16,124 | +0.08(+1.03%) |
Jan 25, 2019 | 8.050 | 8.080 | 7.750 | 7.770 | 24,000 | -0.28(-3.48%) |
Jan 24, 2019 | 7.760 | 8.050 | 7.750 | 8.050 | 20,400 | +0.21(+2.68%) |
Jan 23, 2019 | 7.970 | 8.000 | 7.760 | 7.840 | 4,539 | -0.12(-1.45%) |
Jan 22, 2019 | 8.000 | 8.000 | 7.750 | 7.955 | 19,615 | -0.06(-0.81%) |
Jan 18, 2019 | 8.160 | 8.160 | 7.800 | 8.020 | 28,200 | -0.08(-0.99%) |
Jan 17, 2019 | 7.870 | 8.110 | 7.750 | 8.100 | 31,019 | +0.26(+3.32%) |
Jan 16, 2019 | 7.910 | 8.300 | 7.700 | 7.840 | 26,641 | -0.06(-0.76%) |
Jan 15, 2019 | 7.720 | 7.920 | 7.500 | 7.900 | 10,450 | +0.15(+1.94%) |
Jan 14, 2019 | 7.350 | 7.780 | 7.300 | 7.750 | 15,546 | +0.45(+6.16%) |
Jan 11, 2019 | 7.750 | 7.750 | 7.300 | 7.300 | 3,200 | -0.61(-7.71%) |
Jan 10, 2019 | 7.530 | 7.910 | 7.513 | 7.910 | 19,265 | +0.41(+5.47%) |
Jan 09, 2019 | 7.500 | 7.900 | 7.500 | 7.500 | 9,237 | -0.08(-0.99%) |
Jan 08, 2019 | 7.890 | 7.890 | 7.300 | 7.575 | 30,570 | -0.31(-3.99%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.335 | 7.890 | 20,906 | +0.19(+2.47%) |
Jan 04, 2019 | 7.890 | 7.890 | 7.340 | 7.700 | 8,200 | +0.17(+2.26%) |
Jan 03, 2019 | 7.670 | 7.670 | 7.330 | 7.530 | 1,253 | -0.39(-4.92%) |
Jan 02, 2019 | 7.520 | 7.920 | 7.520 | 7.920 | 5,191 | +0.40(+5.32%) |
Dec 31, 2018 | 6.610 | 7.540 | 6.590 | 7.520 | 94,000 | +0.91(+13.77%) |
Dec 28, 2018 | 6.010 | 6.630 | 6.000 | 6.610 | 120,400 | +0.58(+9.62%) |
Dec 27, 2018 | 6.040 | 6.050 | 5.940 | 6.030 | 76,320 | -0.01(-0.17%) |
Dec 26, 2018 | 6.070 | 6.220 | 6.000 | 6.040 | 21,194 | +0.04(+0.67%) |
Dec 24, 2018 | 6.000 | 6.415 | 5.999 | 6.000 | 19,200 | +0.00(+0.00%) |
Dec 21, 2018 | 6.490 | 6.490 | 5.940 | 6.000 | 697,800 | +0.00(+0.00%) |
Dec 20, 2018 | 7.100 | 7.110 | 6.000 | 6.000 | 176,390 | -1.06(-15.01%) |
Dec 19, 2018 | 7.550 | 7.843 | 7.050 | 7.060 | 35,732 | -0.54(-7.11%) |
Dec 18, 2018 | 7.770 | 7.950 | 7.550 | 7.600 | 39,112 | -0.05(-0.65%) |
Dec 17, 2018 | 7.830 | 8.015 | 7.650 | 7.650 | 94,158 | -0.31(-3.89%) |
Dec 14, 2018 | 7.870 | 8.390 | 7.760 | 7.960 | 49,800 | -0.04(-0.50%) |
Dec 13, 2018 | 8.145 | 8.145 | 7.910 | 8.000 | 41,837 | -0.04(-0.56%) |
Dec 12, 2018 | 8.015 | 8.225 | 7.960 | 8.045 | 54,094 | +0.20(+2.48%) |
Dec 11, 2018 | 8.000 | 8.010 | 7.850 | 7.850 | 54,546 | -0.04(-0.48%) |
Dec 10, 2018 | 8.000 | 8.440 | 7.820 | 7.888 | 36,631 | +0.09(+1.12%) |
Dec 07, 2018 | 7.890 | 7.890 | 7.800 | 7.800 | 400 | -0.04(-0.51%) |
Dec 06, 2018 | 7.950 | 8.280 | 7.840 | 7.840 | 7,463 | -0.12(-1.51%) |
Dec 04, 2018 | 7.950 | 8.100 | 7.950 | 7.960 | 3,100 | +0.01(+0.13%) |
Dec 03, 2018 | 9.000 | 9.000 | 7.950 | 7.950 | 22,347 | -1.05(-11.67%) |
Nov 30, 2018 | 8.040 | 9.000 | 8.040 | 9.000 | 6,400 | +0.22(+2.56%) |
Nov 29, 2018 | 8.260 | 8.900 | 8.230 | 8.775 | 24,434 | -0.07(-0.85%) |
Nov 28, 2018 | 7.990 | 9.000 | 7.950 | 8.850 | 15,547 | +0.16(+1.84%) |
Nov 27, 2018 | 8.690 | 8.690 | 8.690 | 78 | +0.00(+0.00%) | |
Nov 26, 2018 | 8.690 | 8.690 | 8.690 | 79 | +0.00(+0.00%) | |
Nov 23, 2018 | 8.670 | 8.690 | 8.660 | 8.690 | 900 | +0.68(+8.49%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.220 | 8.220 | 7.950 | 8.010 | 6,939 | -0.21(-2.55%) |
Nov 19, 2018 | 8.410 | 8.415 | 8.050 | 8.220 | 19,143 | -0.22(-2.61%) |
Nov 16, 2018 | 8.400 | 8.475 | 8.400 | 8.440 | 1,800 | -0.01(-0.12%) |
Nov 15, 2018 | 8.320 | 8.660 | 8.320 | 8.450 | 5,875 | +0.00(+0.00%) |
Nov 14, 2018 | 8.450 | 8.590 | 8.450 | 8.450 | 7,825 | -0.15(-1.69%) |
Nov 13, 2018 | 8.500 | 8.690 | 8.500 | 8.595 | 2,922 | -0.00(-0.06%) |
Nov 12, 2018 | 8.600 | 8.680 | 8.550 | 8.600 | 22,001 | -0.05(-0.58%) |
Nov 09, 2018 | 8.650 | 8.690 | 8.600 | 8.650 | 10,100 | +0.05(+0.58%) |
Nov 08, 2018 | 8.800 | 9.460 | 8.600 | 8.600 | 15,400 | -0.72(-7.75%) |
Nov 07, 2018 | 8.900 | 9.470 | 8.850 | 9.322 | 10,466 | +0.42(+4.75%) |
Nov 06, 2018 | 8.950 | 8.990 | 8.900 | 8.900 | 4,020 | -0.05(-0.56%) |
Nov 05, 2018 | 9.100 | 9.150 | 8.950 | 8.950 | 14,618 | -0.20(-2.19%) |
Nov 02, 2018 | 9.160 | 9.230 | 9.140 | 9.150 | 6,300 | +0.00(+0.00%) |