Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.440 | 7.500 | 6.950 | 7.160 | 43,625 | -0.35(-4.66%) |
Jan 30, 2019 | 7.260 | 7.590 | 7.160 | 7.510 | 171,508 | +0.26(+3.59%) |
Jan 29, 2019 | 6.950 | 7.250 | 6.950 | 7.250 | 15,819 | +0.03(+0.42%) |
Jan 28, 2019 | 7.110 | 7.250 | 7.073 | 7.220 | 19,873 | -0.09(-1.23%) |
Jan 25, 2019 | 6.860 | 7.330 | 6.710 | 7.310 | 120,600 | +0.65(+9.76%) |
Jan 24, 2019 | 7.000 | 7.210 | 6.500 | 6.660 | 46,693 | -0.27(-3.90%) |
Jan 23, 2019 | 6.880 | 7.078 | 6.640 | 6.930 | 38,583 | +0.06(+0.87%) |
Jan 22, 2019 | 7.200 | 7.350 | 6.760 | 6.870 | 44,591 | -0.33(-4.58%) |
Jan 18, 2019 | 6.780 | 7.250 | 6.720 | 7.200 | 60,600 | +0.50(+7.46%) |
Jan 17, 2019 | 6.950 | 6.950 | 6.510 | 6.700 | 19,540 | -0.04(-0.59%) |
Jan 16, 2019 | 6.530 | 6.810 | 6.350 | 6.740 | 20,520 | +0.23(+3.53%) |
Jan 15, 2019 | 7.240 | 7.340 | 6.500 | 6.510 | 23,859 | -0.79(-10.82%) |
Jan 14, 2019 | 7.900 | 7.900 | 7.230 | 7.300 | 39,421 | -0.60(-7.59%) |
Jan 11, 2019 | 8.201 | 8.375 | 7.710 | 7.900 | 61,600 | -0.10(-1.25%) |
Jan 10, 2019 | 7.720 | 8.400 | 7.720 | 8.000 | 133,649 | +0.26(+3.36%) |
Jan 09, 2019 | 7.860 | 8.060 | 7.610 | 7.740 | 55,812 | -0.18(-2.27%) |
Jan 08, 2019 | 8.100 | 8.170 | 7.420 | 7.920 | 86,933 | -0.25(-3.06%) |
Jan 07, 2019 | 8.080 | 8.350 | 7.950 | 8.170 | 82,227 | +0.10(+1.24%) |
Jan 04, 2019 | 7.880 | 8.290 | 7.790 | 8.070 | 48,500 | +0.41(+5.35%) |
Jan 03, 2019 | 8.060 | 8.210 | 7.590 | 7.660 | 14,109 | -0.44(-5.43%) |
Jan 02, 2019 | 8.250 | 8.290 | 7.780 | 8.100 | 86,528 | -0.25(-2.99%) |
Dec 31, 2018 | 7.770 | 8.650 | 7.725 | 8.350 | 173,400 | +0.55(+7.05%) |
Dec 28, 2018 | 7.070 | 7.860 | 7.050 | 7.800 | 55,500 | +0.59(+8.18%) |
Dec 27, 2018 | 7.600 | 7.680 | 6.800 | 7.210 | 72,135 | -0.51(-6.61%) |
Dec 26, 2018 | 7.130 | 7.840 | 6.920 | 7.720 | 60,445 | +0.64(+9.04%) |
Dec 24, 2018 | 6.780 | 7.190 | 6.440 | 7.080 | 95,100 | +0.18(+2.61%) |
Dec 21, 2018 | 6.620 | 6.900 | 6.460 | 6.900 | 193,600 | +0.24(+3.60%) |
Dec 20, 2018 | 6.360 | 6.750 | 6.219 | 6.660 | 70,859 | +0.47(+7.59%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.100 | 6.190 | 46,903 | -0.32(-4.92%) |
Dec 18, 2018 | 6.750 | 6.750 | 6.230 | 6.510 | 58,049 | +0.22(+3.50%) |
Dec 17, 2018 | 6.310 | 6.410 | 6.190 | 6.290 | 30,847 | +0.03(+0.48%) |
Dec 14, 2018 | 6.400 | 6.500 | 6.200 | 6.260 | 27,300 | -0.13(-2.03%) |
Dec 13, 2018 | 6.120 | 6.540 | 6.120 | 6.390 | 38,381 | +0.10(+1.59%) |
Dec 12, 2018 | 6.410 | 6.680 | 6.080 | 6.290 | 84,126 | -0.14(-2.18%) |
Dec 11, 2018 | 6.420 | 6.710 | 6.322 | 6.430 | 146,762 | +0.07(+1.10%) |
Dec 10, 2018 | 6.260 | 6.390 | 6.194 | 6.360 | 18,876 | +0.18(+2.91%) |
Dec 07, 2018 | 6.570 | 6.570 | 6.130 | 6.180 | 53,000 | -0.25(-3.89%) |
Dec 06, 2018 | 6.650 | 6.800 | 6.360 | 6.430 | 51,675 | -0.20(-3.02%) |
Dec 04, 2018 | 6.630 | 6.880 | 6.430 | 6.630 | 96,100 | -0.07(-1.04%) |
Dec 03, 2018 | 6.560 | 6.760 | 6.220 | 6.700 | 84,645 | +0.19(+2.92%) |
Nov 30, 2018 | 6.600 | 6.890 | 6.020 | 6.510 | 90,800 | -0.18(-2.69%) |
Nov 29, 2018 | 6.610 | 6.790 | 6.410 | 6.690 | 169,919 | +0.14(+2.14%) |
Nov 28, 2018 | 6.540 | 6.750 | 6.410 | 6.550 | 147,654 | +0.11(+1.71%) |
Nov 27, 2018 | 6.500 | 6.810 | 6.360 | 6.440 | 65,962 | -0.14(-2.13%) |
Nov 26, 2018 | 6.240 | 6.760 | 6.240 | 6.580 | 58,593 | -0.09(-1.35%) |
Nov 23, 2018 | 6.500 | 6.790 | 6.350 | 6.670 | 31,600 | -0.27(-3.89%) |
Nov 21, 2018 | 6.940 | 6.940 | 6.940 | 0 | +0.13(+1.91%) | |
Nov 20, 2018 | 6.820 | 6.990 | 6.330 | 6.810 | 115,192 | -0.26(-3.68%) |
Nov 19, 2018 | 7.050 | 7.220 | 6.625 | 7.070 | 65,956 | +0.09(+1.29%) |
Nov 16, 2018 | 6.720 | 7.030 | 6.080 | 6.980 | 66,800 | +0.62(+9.75%) |
Nov 15, 2018 | 6.500 | 6.670 | 6.070 | 6.360 | 45,743 | -0.28(-4.22%) |
Nov 14, 2018 | 7.730 | 7.730 | 6.630 | 6.640 | 70,663 | -1.00(-13.09%) |
Nov 13, 2018 | 7.530 | 7.800 | 6.811 | 7.640 | 56,743 | +0.46(+6.41%) |
Nov 12, 2018 | 6.960 | 7.190 | 6.520 | 7.180 | 88,435 | +0.27(+3.91%) |
Nov 09, 2018 | 7.090 | 7.180 | 6.800 | 6.910 | 41,100 | -0.17(-2.40%) |
Nov 08, 2018 | 7.380 | 7.520 | 6.940 | 7.080 | 57,708 | -0.25(-3.41%) |
Nov 07, 2018 | 6.800 | 7.330 | 6.710 | 7.330 | 46,753 | +0.35(+5.01%) |
Nov 06, 2018 | 7.180 | 7.520 | 6.895 | 6.980 | 43,376 | -0.36(-4.90%) |
Nov 05, 2018 | 7.600 | 7.780 | 7.199 | 7.340 | 20,211 | -0.26(-3.42%) |
Nov 02, 2018 | 7.680 | 7.890 | 7.360 | 7.600 | 29,500 | -0.16(-2.06%) |