Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.870 | 7.413 | 6.851 | 7.394 | 27,731,972 | +0.51(+7.48%) |
Jan 30, 2019 | 6.917 | 6.955 | 6.784 | 6.879 | 6,137,007 | +0.01(+0.14%) |
Jan 29, 2019 | 7.022 | 7.070 | 6.860 | 6.870 | 7,287,437 | -0.12(-1.77%) |
Jan 28, 2019 | 6.927 | 6.993 | 6.822 | 6.993 | 8,136,551 | +0.03(+0.41%) |
Jan 25, 2019 | 6.660 | 7.103 | 6.660 | 6.965 | 13,106,885 | +0.30(+4.43%) |
Jan 24, 2019 | 6.974 | 7.003 | 6.565 | 6.669 | 14,804,029 | -0.31(-4.50%) |
Jan 23, 2019 | 6.927 | 7.136 | 6.822 | 6.984 | 11,586,813 | +0.08(+1.10%) |
Jan 22, 2019 | 7.194 | 7.203 | 6.870 | 6.908 | 8,975,380 | -0.27(-3.72%) |
Jan 18, 2019 | 7.127 | 7.365 | 7.108 | 7.174 | 12,443,249 | +0.10(+1.35%) |
Jan 17, 2019 | 6.812 | 7.089 | 6.774 | 7.079 | 6,472,531 | +0.19(+2.77%) |
Jan 16, 2019 | 6.946 | 7.060 | 6.774 | 6.889 | 6,580,387 | -0.06(-0.82%) |
Jan 15, 2019 | 6.851 | 7.012 | 6.827 | 6.946 | 4,416,894 | +0.10(+1.39%) |
Jan 14, 2019 | 6.870 | 6.979 | 6.774 | 6.851 | 5,913,184 | -0.05(-0.69%) |
Jan 11, 2019 | 6.860 | 7.117 | 6.836 | 6.898 | 11,575,895 | +0.05(+0.70%) |
Jan 10, 2019 | 6.946 | 7.012 | 6.822 | 6.851 | 12,999,494 | -0.16(-2.31%) |
Jan 09, 2019 | 7.222 | 7.327 | 6.965 | 7.012 | 9,961,703 | -0.15(-2.13%) |
Jan 08, 2019 | 7.403 | 7.460 | 7.022 | 7.165 | 8,039,140 | -0.03(-0.40%) |
Jan 07, 2019 | 6.803 | 7.222 | 6.727 | 7.194 | 11,288,621 | +0.37(+5.45%) |
Jan 04, 2019 | 6.517 | 6.870 | 6.488 | 6.822 | 9,589,604 | +0.35(+5.45%) |
Jan 03, 2019 | 6.574 | 6.679 | 6.403 | 6.469 | 14,128,388 | -0.15(-2.30%) |
Jan 02, 2019 | 6.155 | 6.679 | 5.993 | 6.622 | 10,367,806 | +0.37(+5.95%) |
Dec 31, 2018 | 6.193 | 6.307 | 6.084 | 6.250 | 6,465,909 | +0.07(+1.08%) |
Dec 28, 2018 | 6.107 | 6.422 | 6.107 | 6.184 | 7,762,428 | +0.14(+2.37%) |
Dec 27, 2018 | 6.107 | 6.117 | 5.745 | 6.041 | 10,566,436 | -0.06(-0.94%) |
Dec 26, 2018 | 5.841 | 6.126 | 5.631 | 6.098 | 8,836,159 | +0.28(+4.75%) |
Dec 24, 2018 | 5.860 | 5.945 | 5.717 | 5.822 | 5,095,815 | -0.05(-0.81%) |
Dec 21, 2018 | 6.193 | 6.336 | 5.826 | 5.869 | 27,080,388 | -0.30(-4.94%) |
Dec 20, 2018 | 6.574 | 6.622 | 6.079 | 6.174 | 12,435,572 | -0.46(-6.90%) |
Dec 19, 2018 | 6.774 | 6.974 | 6.574 | 6.631 | 9,347,367 | -0.13(-1.97%) |
Dec 18, 2018 | 6.774 | 7.003 | 6.686 | 6.765 | 11,492,584 | +0.03(+0.42%) |
Dec 17, 2018 | 6.965 | 7.041 | 6.641 | 6.736 | 13,558,062 | -0.23(-3.28%) |
Dec 14, 2018 | 7.194 | 7.460 | 6.946 | 6.965 | 11,648,943 | -0.28(-3.82%) |
Dec 13, 2018 | 7.375 | 7.517 | 7.222 | 7.241 | 7,659,295 | -0.14(-1.94%) |
Dec 12, 2018 | 7.308 | 7.670 | 7.308 | 7.384 | 12,558,429 | +0.16(+2.24%) |
Dec 11, 2018 | 7.308 | 7.394 | 7.108 | 7.222 | 6,477,531 | -0.01(-0.13%) |
Dec 10, 2018 | 7.127 | 7.270 | 7.022 | 7.232 | 9,091,756 | +0.09(+1.20%) |
Dec 07, 2018 | 7.298 | 7.327 | 7.089 | 7.146 | 11,127,522 | -0.16(-2.22%) |
Dec 06, 2018 | 7.470 | 7.498 | 7.194 | 7.308 | 13,091,984 | -0.25(-3.28%) |
Dec 04, 2018 | 8.099 | 8.223 | 7.537 | 7.556 | 9,462,923 | -0.51(-6.38%) |
Dec 03, 2018 | 8.041 | 8.308 | 7.965 | 8.070 | 12,198,660 | +0.12(+1.56%) |
Nov 30, 2018 | 8.099 | 8.118 | 7.865 | 7.946 | 9,727,831 | -0.17(-2.11%) |
Nov 29, 2018 | 8.022 | 8.232 | 8.013 | 8.118 | 8,374,379 | +0.00(+0.00%) |
Nov 28, 2018 | 8.156 | 8.308 | 8.089 | 8.118 | 8,989,218 | -0.09(-1.05%) |
Nov 27, 2018 | 8.270 | 8.280 | 8.089 | 8.203 | 7,632,341 | -0.07(-0.81%) |
Nov 26, 2018 | 8.194 | 8.365 | 8.156 | 8.270 | 7,631,206 | +0.10(+1.17%) |
Nov 23, 2018 | 8.299 | 8.337 | 8.022 | 8.175 | 2,890,798 | -0.18(-2.17%) |
Nov 21, 2018 | 8.356 | 8.356 | 8.356 | 0 | +0.13(+1.62%) | |
Nov 20, 2018 | 8.575 | 8.661 | 8.194 | 8.223 | 12,972,108 | -0.50(-5.68%) |
Nov 19, 2018 | 8.937 | 9.051 | 8.680 | 8.718 | 14,790,894 | +0.06(+0.66%) |
Nov 16, 2018 | 8.308 | 8.932 | 8.299 | 8.661 | 24,487,980 | +0.36(+4.36%) |
Nov 15, 2018 | 8.299 | 8.613 | 8.194 | 8.299 | 27,926,018 | +0.01(+0.11%) |
Nov 14, 2018 | 7.832 | 8.556 | 7.813 | 8.289 | 30,320,102 | +0.51(+6.62%) |
Nov 13, 2018 | 8.261 | 8.289 | 7.765 | 7.775 | 14,748,763 | -0.47(-5.66%) |
Nov 12, 2018 | 8.223 | 8.566 | 8.118 | 8.242 | 20,781,170 | +0.15(+1.88%) |
Nov 09, 2018 | 7.975 | 8.270 | 7.956 | 8.089 | 15,878,978 | +0.18(+2.29%) |
Nov 08, 2018 | 8.308 | 8.346 | 7.899 | 7.908 | 17,887,896 | -0.34(-4.16%) |
Nov 07, 2018 | 9.070 | 9.166 | 7.965 | 8.251 | 30,964,134 | -2.40(-22.54%) |
Nov 06, 2018 | 10.59 | 10.80 | 10.43 | 10.65 | 6,170,541 | +0.11(+1.08%) |
Nov 05, 2018 | 10.47 | 10.58 | 10.33 | 10.54 | 4,183,214 | +0.07(+0.64%) |
Nov 02, 2018 | 10.43 | 10.65 | 10.19 | 10.47 | 5,240,339 | +0.05(+0.46%) |