Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.750 | 10.10 | 9.520 | 10.00 | 2,806,421 | +0.21(+2.15%) |
Jan 30, 2019 | 9.340 | 9.790 | 9.170 | 9.790 | 3,310,065 | +0.54(+5.84%) |
Jan 29, 2019 | 8.960 | 9.380 | 8.670 | 9.250 | 2,839,585 | +0.25(+2.78%) |
Jan 28, 2019 | 8.220 | 9.100 | 8.110 | 9.000 | 2,895,277 | +0.89(+10.97%) |
Jan 25, 2019 | 8.140 | 8.210 | 8.060 | 8.110 | 1,160,500 | +0.06(+0.75%) |
Jan 24, 2019 | 8.110 | 8.140 | 7.900 | 8.050 | 1,470,073 | -0.07(-0.86%) |
Jan 23, 2019 | 8.250 | 8.350 | 7.840 | 8.120 | 2,068,240 | -0.06(-0.73%) |
Jan 22, 2019 | 8.310 | 8.660 | 8.130 | 8.180 | 1,962,954 | -0.17(-2.04%) |
Jan 18, 2019 | 8.320 | 8.550 | 8.010 | 8.350 | 2,528,400 | +0.09(+1.09%) |
Jan 17, 2019 | 7.930 | 8.280 | 7.830 | 8.260 | 1,345,020 | +0.29(+3.64%) |
Jan 16, 2019 | 8.040 | 8.230 | 7.910 | 7.970 | 1,379,902 | +0.11(+1.40%) |
Jan 15, 2019 | 7.640 | 7.860 | 7.560 | 7.860 | 1,054,045 | +0.30(+3.97%) |
Jan 14, 2019 | 7.610 | 7.830 | 7.510 | 7.560 | 1,368,831 | -0.03(-0.40%) |
Jan 11, 2019 | 8.020 | 8.020 | 7.560 | 7.590 | 1,600,600 | -0.39(-4.89%) |
Jan 10, 2019 | 8.520 | 8.550 | 7.740 | 7.980 | 2,646,849 | -0.59(-6.88%) |
Jan 09, 2019 | 8.360 | 8.635 | 8.230 | 8.570 | 2,894,762 | +0.32(+3.88%) |
Jan 08, 2019 | 7.910 | 8.280 | 7.780 | 8.250 | 4,291,309 | +0.44(+5.63%) |
Jan 07, 2019 | 7.460 | 7.860 | 7.410 | 7.810 | 2,573,191 | +0.41(+5.54%) |
Jan 04, 2019 | 7.290 | 7.400 | 7.150 | 7.400 | 1,536,300 | +0.26(+3.64%) |
Jan 03, 2019 | 7.110 | 7.360 | 7.045 | 7.140 | 1,877,734 | +0.03(+0.42%) |
Jan 02, 2019 | 6.810 | 7.130 | 6.660 | 7.110 | 1,475,169 | +0.16(+2.30%) |
Dec 31, 2018 | 6.880 | 6.950 | 6.690 | 6.950 | 1,381,400 | +0.22(+3.27%) |
Dec 28, 2018 | 6.560 | 6.805 | 6.400 | 6.730 | 1,595,400 | +0.19(+2.91%) |
Dec 27, 2018 | 6.380 | 6.580 | 6.230 | 6.540 | 1,223,614 | +0.02(+0.31%) |
Dec 26, 2018 | 6.020 | 6.530 | 5.910 | 6.520 | 1,849,784 | +0.51(+8.49%) |
Dec 24, 2018 | 5.910 | 6.110 | 5.910 | 6.010 | 839,100 | +0.04(+0.67%) |
Dec 21, 2018 | 6.140 | 6.170 | 5.900 | 5.970 | 2,192,600 | -0.13(-2.13%) |
Dec 20, 2018 | 6.340 | 6.460 | 6.000 | 6.100 | 1,572,725 | -0.29(-4.54%) |
Dec 19, 2018 | 6.160 | 6.670 | 6.110 | 6.390 | 1,946,638 | +0.23(+3.73%) |
Dec 18, 2018 | 6.610 | 6.610 | 6.130 | 6.160 | 2,132,631 | -0.36(-5.52%) |
Dec 17, 2018 | 6.840 | 6.870 | 6.490 | 6.520 | 2,085,978 | -0.36(-5.23%) |
Dec 14, 2018 | 7.000 | 7.270 | 6.860 | 6.880 | 1,667,400 | +0.06(+0.88%) |
Dec 13, 2018 | 7.070 | 7.110 | 6.750 | 6.820 | 1,276,482 | -0.25(-3.54%) |
Dec 12, 2018 | 6.990 | 7.250 | 6.960 | 7.070 | 1,458,842 | +0.16(+2.32%) |
Dec 11, 2018 | 6.880 | 6.980 | 6.720 | 6.910 | 1,459,528 | +0.17(+2.52%) |
Dec 10, 2018 | 6.730 | 6.800 | 6.500 | 6.740 | 1,364,783 | -0.06(-0.88%) |
Dec 07, 2018 | 7.080 | 7.190 | 6.720 | 6.800 | 1,467,300 | -0.13(-1.88%) |
Dec 06, 2018 | 7.150 | 7.200 | 6.320 | 6.930 | 3,104,206 | -0.14(-1.98%) |
Dec 04, 2018 | 7.730 | 7.790 | 7.070 | 7.070 | 1,511,600 | -0.66(-8.54%) |
Dec 03, 2018 | 7.570 | 7.760 | 7.330 | 7.730 | 1,766,574 | +0.50(+6.92%) |
Nov 30, 2018 | 7.210 | 7.310 | 6.940 | 7.230 | 1,432,800 | -0.07(-0.96%) |
Nov 29, 2018 | 7.280 | 7.480 | 7.150 | 7.300 | 860,348 | +0.04(+0.55%) |
Nov 28, 2018 | 7.020 | 7.280 | 6.930 | 7.260 | 923,247 | +0.25(+3.57%) |
Nov 27, 2018 | 7.090 | 7.250 | 6.950 | 7.010 | 1,082,319 | -0.14(-1.96%) |
Nov 26, 2018 | 7.250 | 7.260 | 6.950 | 7.150 | 1,283,643 | -0.01(-0.14%) |
Nov 23, 2018 | 7.220 | 7.250 | 7.040 | 7.160 | 830,000 | -0.18(-2.45%) |
Nov 21, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.19(+2.66%) | |
Nov 20, 2018 | 7.190 | 7.280 | 6.960 | 7.150 | 1,958,461 | -0.24(-3.25%) |
Nov 19, 2018 | 8.020 | 8.150 | 7.270 | 7.390 | 1,701,317 | -0.63(-7.86%) |
Nov 16, 2018 | 7.950 | 8.230 | 7.850 | 8.020 | 1,926,800 | +0.10(+1.26%) |
Nov 15, 2018 | 7.200 | 8.130 | 7.040 | 7.920 | 2,410,532 | +0.76(+10.61%) |
Nov 14, 2018 | 6.860 | 7.240 | 6.730 | 7.160 | 2,485,686 | +0.41(+6.07%) |
Nov 13, 2018 | 6.880 | 7.220 | 6.500 | 6.750 | 2,082,913 | -0.11(-1.60%) |
Nov 12, 2018 | 7.650 | 7.660 | 6.860 | 6.860 | 1,955,739 | -0.74(-9.74%) |
Nov 09, 2018 | 7.800 | 7.800 | 7.250 | 7.600 | 2,009,300 | -0.27(-3.43%) |
Nov 08, 2018 | 8.420 | 8.420 | 7.780 | 7.870 | 1,277,320 | -0.55(-6.53%) |
Nov 07, 2018 | 8.770 | 8.980 | 8.380 | 8.420 | 1,865,382 | -0.22(-2.55%) |
Nov 06, 2018 | 8.430 | 8.880 | 8.370 | 8.640 | 1,884,596 | +0.29(+3.47%) |
Nov 05, 2018 | 8.380 | 8.442 | 8.160 | 8.350 | 941,329 | +0.05(+0.60%) |
Nov 02, 2018 | 8.340 | 8.550 | 8.090 | 8.300 | 1,377,000 | +0.00(+0.00%) |