Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.770 | 8.520 | 7.770 | 8.000 | 38,153 | +0.31(+4.03%) |
Jan 30, 2019 | 7.400 | 8.330 | 7.125 | 7.690 | 27,443 | +0.30(+4.06%) |
Jan 29, 2019 | 7.630 | 7.740 | 7.300 | 7.390 | 11,386 | -0.19(-2.51%) |
Jan 28, 2019 | 7.700 | 7.715 | 7.440 | 7.580 | 10,464 | -0.10(-1.30%) |
Jan 25, 2019 | 7.360 | 7.680 | 7.035 | 7.680 | 84,600 | +0.40(+5.49%) |
Jan 24, 2019 | 7.800 | 7.800 | 7.240 | 7.280 | 1,785 | -0.52(-6.67%) |
Jan 23, 2019 | 7.450 | 8.000 | 7.355 | 7.800 | 6,674 | +0.30(+4.00%) |
Jan 22, 2019 | 7.810 | 7.810 | 7.090 | 7.500 | 21,839 | -0.35(-4.46%) |
Jan 18, 2019 | 8.140 | 8.140 | 7.380 | 7.850 | 36,800 | -0.29(-3.56%) |
Jan 17, 2019 | 7.080 | 8.360 | 6.750 | 8.140 | 107,463 | +1.02(+14.33%) |
Jan 16, 2019 | 7.060 | 7.150 | 6.770 | 7.120 | 120,124 | +0.07(+0.99%) |
Jan 15, 2019 | 6.890 | 7.050 | 6.750 | 7.050 | 54,505 | +0.17(+2.47%) |
Jan 14, 2019 | 6.650 | 6.900 | 6.650 | 6.880 | 27,851 | +0.26(+3.93%) |
Jan 11, 2019 | 6.740 | 6.990 | 6.620 | 6.620 | 49,900 | -0.12(-1.78%) |
Jan 10, 2019 | 7.000 | 7.000 | 6.630 | 6.740 | 41,418 | -0.28(-3.99%) |
Jan 09, 2019 | 6.700 | 7.800 | 6.570 | 7.020 | 94,337 | +0.32(+4.78%) |
Jan 08, 2019 | 6.550 | 6.700 | 6.510 | 6.700 | 59,353 | +0.09(+1.36%) |
Jan 07, 2019 | 6.800 | 6.800 | 6.360 | 6.610 | 40,258 | -0.18(-2.65%) |
Jan 04, 2019 | 6.880 | 7.000 | 6.550 | 6.790 | 39,800 | +0.05(+0.74%) |
Jan 03, 2019 | 6.550 | 6.830 | 6.500 | 6.740 | 9,586 | +0.13(+1.97%) |
Jan 02, 2019 | 6.400 | 6.610 | 6.400 | 6.610 | 4,535 | +0.11(+1.69%) |
Dec 31, 2018 | 6.410 | 6.500 | 6.140 | 6.500 | 69,600 | +0.05(+0.78%) |
Dec 28, 2018 | 6.300 | 6.495 | 6.210 | 6.450 | 30,900 | +0.05(+0.78%) |
Dec 27, 2018 | 6.101 | 6.550 | 6.101 | 6.400 | 17,239 | -0.10(-1.54%) |
Dec 26, 2018 | 6.300 | 6.500 | 6.250 | 6.500 | 88,857 | +0.10(+1.56%) |
Dec 24, 2018 | 6.960 | 6.960 | 6.030 | 6.400 | 42,600 | -0.56(-8.05%) |
Dec 21, 2018 | 7.710 | 7.900 | 6.030 | 6.960 | 662,700 | -0.75(-9.73%) |
Dec 20, 2018 | 7.680 | 8.050 | 7.580 | 7.710 | 387,160 | +0.00(+0.00%) |
Dec 19, 2018 | 7.890 | 8.130 | 7.620 | 7.710 | 384,922 | +0.01(+0.13%) |
Dec 18, 2018 | 7.560 | 8.310 | 7.500 | 7.700 | 300,958 | +0.16(+2.12%) |
Dec 17, 2018 | 7.750 | 7.960 | 7.460 | 7.540 | 344,775 | +0.08(+1.07%) |
Dec 14, 2018 | 7.500 | 7.500 | 6.970 | 7.460 | 8,400 | +0.18(+2.47%) |
Dec 13, 2018 | 7.530 | 7.530 | 6.970 | 7.280 | 27,113 | -0.22(-2.93%) |
Dec 12, 2018 | 7.510 | 7.728 | 7.450 | 7.500 | 83,251 | -0.10(-1.32%) |
Dec 11, 2018 | 7.560 | 7.750 | 7.440 | 7.600 | 94,828 | +0.25(+3.40%) |
Dec 10, 2018 | 7.520 | 8.100 | 7.072 | 7.350 | 37,451 | -0.14(-1.87%) |
Dec 07, 2018 | 7.510 | 7.660 | 7.490 | 7.490 | 6,100 | +0.02(+0.27%) |
Dec 06, 2018 | 7.820 | 7.820 | 6.914 | 7.470 | 17,072 | -0.13(-1.71%) |
Dec 04, 2018 | 7.880 | 7.880 | 7.600 | 7.600 | 7,000 | -0.40(-5.00%) |
Dec 03, 2018 | 8.250 | 9.080 | 8.000 | 8.000 | 6,999 | +0.10(+1.27%) |
Nov 30, 2018 | 7.510 | 8.010 | 7.510 | 7.900 | 47,100 | -0.01(-0.13%) |
Nov 29, 2018 | 7.900 | 7.980 | 7.750 | 7.910 | 131,643 | +0.01(+0.13%) |
Nov 28, 2018 | 7.700 | 8.350 | 6.930 | 7.900 | 164,054 | +0.01(+0.13%) |
Nov 27, 2018 | 8.040 | 8.230 | 7.850 | 7.890 | 3,095 | -0.11(-1.38%) |
Nov 26, 2018 | 8.540 | 8.640 | 7.940 | 8.000 | 37,687 | -0.48(-5.66%) |
Nov 23, 2018 | 8.130 | 8.540 | 8.130 | 8.480 | 25,200 | +0.41(+5.08%) |
Nov 21, 2018 | 8.070 | 8.070 | 8.070 | 0 | +0.03(+0.37%) | |
Nov 20, 2018 | 8.300 | 8.900 | 8.040 | 8.040 | 15,505 | -0.37(-4.40%) |
Nov 19, 2018 | 8.990 | 8.990 | 8.260 | 8.410 | 14,326 | -0.01(-0.12%) |
Nov 16, 2018 | 8.430 | 8.600 | 8.330 | 8.420 | 52,000 | -0.26(-3.00%) |
Nov 15, 2018 | 9.400 | 9.400 | 8.680 | 8.680 | 15,782 | -0.02(-0.23%) |
Nov 14, 2018 | 9.800 | 9.800 | 8.700 | 8.700 | 21,330 | -1.00(-10.31%) |
Nov 13, 2018 | 10.10 | 10.10 | 9.690 | 9.700 | 10,155 | -0.30(-3.00%) |