Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.160 | 9.340 | 9.060 | 9.300 | 11,697,916 | +0.22(+2.42%) |
Jan 30, 2019 | 9.180 | 9.290 | 9.010 | 9.080 | 12,243,368 | -0.01(-0.11%) |
Jan 29, 2019 | 9.500 | 9.710 | 8.970 | 9.090 | 20,579,692 | -0.32(-3.40%) |
Jan 28, 2019 | 8.800 | 9.460 | 8.690 | 9.410 | 22,737,316 | +0.53(+5.97%) |
Jan 25, 2019 | 9.000 | 9.150 | 8.760 | 8.880 | 18,411,804 | +0.04(+0.45%) |
Jan 24, 2019 | 8.260 | 8.840 | 8.220 | 8.840 | 14,642,383 | +0.58(+7.02%) |
Jan 23, 2019 | 8.340 | 8.480 | 8.170 | 8.260 | 9,505,216 | -0.02(-0.24%) |
Jan 22, 2019 | 8.490 | 8.600 | 8.200 | 8.280 | 13,152,686 | -0.12(-1.43%) |
Jan 21, 2019 | 8.610 | 8.690 | 8.300 | 8.400 | 7,486,044 | -0.13(-1.52%) |
Jan 18, 2019 | 8.880 | 9.070 | 8.210 | 8.530 | 24,442,796 | -0.17(-1.95%) |
Jan 17, 2019 | 8.960 | 9.420 | 8.700 | 8.700 | 34,103,772 | -1.02(-10.49%) |
Jan 16, 2019 | 9.410 | 9.800 | 9.320 | 9.720 | 24,363,222 | +0.46(+4.97%) |
Jan 15, 2019 | 9.210 | 9.970 | 9.050 | 9.260 | 41,174,000 | +0.26(+2.89%) |
Jan 14, 2019 | 8.740 | 9.060 | 8.490 | 9.000 | 32,771,788 | +0.53(+6.26%) |
Jan 11, 2019 | 7.800 | 8.750 | 7.650 | 8.470 | 32,827,516 | +0.59(+7.49%) |
Jan 10, 2019 | 7.210 | 7.960 | 7.060 | 7.880 | 25,113,492 | +0.71(+9.90%) |
Jan 09, 2019 | 6.700 | 7.320 | 6.680 | 7.170 | 16,381,698 | +0.49(+7.34%) |
Jan 08, 2019 | 7.010 | 7.110 | 6.640 | 6.680 | 11,441,999 | -0.31(-4.43%) |
Jan 07, 2019 | 7.090 | 7.130 | 6.960 | 6.990 | 6,766,773 | -0.03(-0.43%) |
Jan 04, 2019 | 7.040 | 7.170 | 6.900 | 7.020 | 8,630,916 | +0.11(+1.59%) |
Jan 03, 2019 | 7.010 | 7.140 | 6.880 | 6.910 | 7,762,394 | -0.18(-2.54%) |
Jan 02, 2019 | 6.690 | 7.170 | 6.590 | 7.090 | 9,812,599 | +0.31(+4.57%) |
Dec 31, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.34(-4.78%) | |
Dec 28, 2018 | 6.910 | 7.220 | 6.680 | 7.120 | 11,458,014 | +0.32(+4.71%) |
Dec 27, 2018 | 6.810 | 6.990 | 6.530 | 6.800 | 11,320,455 | -0.01(-0.15%) |
Dec 24, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.14(+2.10%) | |
Dec 21, 2018 | 6.980 | 7.000 | 6.500 | 6.670 | 11,837,601 | -0.21(-3.05%) |
Dec 20, 2018 | 7.050 | 7.260 | 6.620 | 6.880 | 12,516,740 | -0.26(-3.64%) |
Dec 19, 2018 | 7.400 | 7.530 | 7.120 | 7.140 | 9,155,570 | -0.30(-4.03%) |
Dec 18, 2018 | 7.540 | 7.680 | 7.300 | 7.440 | 8,895,349 | +0.03(+0.40%) |
Dec 17, 2018 | 7.740 | 8.060 | 7.350 | 7.410 | 12,501,222 | -0.43(-5.48%) |
Dec 14, 2018 | 7.390 | 7.970 | 7.150 | 7.840 | 15,487,978 | +0.23(+3.02%) |
Dec 13, 2018 | 8.260 | 8.280 | 7.400 | 7.610 | 14,282,083 | -0.54(-6.63%) |
Dec 12, 2018 | 8.060 | 8.310 | 7.960 | 8.150 | 15,103,481 | +0.22(+2.77%) |
Dec 11, 2018 | 7.780 | 8.050 | 7.700 | 7.930 | 20,126,950 | +0.26(+3.39%) |
Dec 10, 2018 | 7.800 | 7.890 | 7.360 | 7.670 | 12,915,903 | +0.07(+0.92%) |
Dec 07, 2018 | 7.740 | 7.820 | 7.340 | 7.600 | 18,943,502 | +0.55(+7.80%) |
Dec 06, 2018 | 6.260 | 7.180 | 6.260 | 7.050 | 19,173,492 | +0.84(+13.53%) |
Dec 05, 2018 | 7.050 | 7.150 | 6.210 | 6.210 | 15,147,953 | -0.91(-12.78%) |
Dec 04, 2018 | 7.360 | 7.470 | 7.090 | 7.120 | 9,837,864 | -0.40(-5.32%) |
Dec 03, 2018 | 7.760 | 7.870 | 7.110 | 7.520 | 16,946,668 | -0.08(-1.05%) |
Nov 30, 2018 | 7.560 | 7.640 | 7.360 | 7.600 | 7,163,081 | +0.09(+1.20%) |
Nov 29, 2018 | 7.850 | 7.880 | 7.460 | 7.510 | 9,256,080 | -0.40(-5.06%) |
Nov 28, 2018 | 7.380 | 7.940 | 7.340 | 7.910 | 13,254,445 | +0.62(+8.50%) |
Nov 27, 2018 | 7.630 | 7.700 | 7.070 | 7.290 | 13,624,352 | -0.22(-2.93%) |
Nov 26, 2018 | 8.130 | 8.150 | 7.470 | 7.510 | 9,814,729 | -0.49(-6.13%) |
Nov 23, 2018 | 7.980 | 8.090 | 7.900 | 8.000 | 5,922,317 | +0.00(+0.00%) |
Nov 22, 2018 | 8.250 | 8.310 | 7.980 | 8.000 | 4,878,083 | -0.25(-3.03%) |
Nov 21, 2018 | 8.250 | 8.460 | 8.170 | 8.250 | 11,046,626 | +0.22(+2.74%) |
Nov 20, 2018 | 7.510 | 8.340 | 7.440 | 8.030 | 23,655,288 | +0.01(+0.12%) |
Nov 19, 2018 | 8.230 | 8.260 | 7.980 | 8.020 | 9,644,700 | -0.37(-4.41%) |
Nov 16, 2018 | 8.590 | 8.770 | 8.270 | 8.390 | 13,140,659 | -0.36(-4.11%) |
Nov 15, 2018 | 8.000 | 8.930 | 7.920 | 8.750 | 22,851,568 | +0.59(+7.23%) |
Nov 14, 2018 | 8.420 | 8.540 | 7.930 | 8.160 | 21,677,988 | -0.58(-6.64%) |
Nov 13, 2018 | 8.950 | 9.230 | 8.730 | 8.740 | 15,264,814 | -0.46(-5.00%) |
Nov 12, 2018 | 9.870 | 10.15 | 8.760 | 9.200 | 29,277,556 | -0.16(-1.71%) |
Nov 09, 2018 | 9.630 | 9.780 | 9.230 | 9.360 | 20,265,276 | -0.58(-5.84%) |
Nov 08, 2018 | 10.35 | 10.36 | 9.870 | 9.940 | 21,188,996 | -0.65(-6.14%) |
Nov 07, 2018 | 10.07 | 10.65 | 9.580 | 10.59 | 31,333,500 | +0.87(+8.95%) |
Nov 06, 2018 | 9.570 | 10.09 | 9.340 | 9.720 | 26,901,984 | +0.16(+1.67%) |
Nov 05, 2018 | 9.390 | 9.600 | 8.950 | 9.560 | 18,145,572 | +0.36(+3.91%) |
Nov 02, 2018 | 8.880 | 9.200 | 8.750 | 9.200 | 19,158,398 | +0.41(+4.66%) |