Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.100 | 7.100 | 6.805 | 6.830 | 666,232 | -0.23(-3.26%) |
Jan 30, 2019 | 7.070 | 7.125 | 6.910 | 7.060 | 737,200 | +0.04(+0.57%) |
Jan 29, 2019 | 6.980 | 7.110 | 6.920 | 7.020 | 685,395 | +0.11(+1.59%) |
Jan 28, 2019 | 6.930 | 7.000 | 6.780 | 6.910 | 912,575 | -0.15(-2.12%) |
Jan 25, 2019 | 6.980 | 7.150 | 6.980 | 7.060 | 547,700 | +0.15(+2.17%) |
Jan 24, 2019 | 6.880 | 7.010 | 6.700 | 6.910 | 1,402,035 | +0.03(+0.44%) |
Jan 23, 2019 | 6.890 | 7.110 | 6.815 | 6.880 | 2,553,611 | +0.05(+0.73%) |
Jan 22, 2019 | 6.990 | 7.040 | 6.700 | 6.830 | 1,370,998 | -0.29(-4.07%) |
Jan 18, 2019 | 7.000 | 7.120 | 6.930 | 7.120 | 1,025,400 | +0.23(+3.34%) |
Jan 17, 2019 | 6.620 | 6.940 | 6.560 | 6.890 | 1,160,026 | +0.16(+2.38%) |
Jan 16, 2019 | 6.910 | 6.920 | 6.630 | 6.730 | 508,326 | -0.20(-2.89%) |
Jan 15, 2019 | 6.820 | 7.000 | 6.810 | 6.930 | 958,991 | +0.20(+2.97%) |
Jan 14, 2019 | 6.730 | 6.860 | 6.665 | 6.730 | 789,406 | -0.12(-1.75%) |
Jan 11, 2019 | 6.650 | 6.890 | 6.545 | 6.850 | 1,234,700 | +0.09(+1.33%) |
Jan 10, 2019 | 6.550 | 6.760 | 6.450 | 6.760 | 681,762 | +0.12(+1.81%) |
Jan 09, 2019 | 6.820 | 6.910 | 6.590 | 6.640 | 574,988 | -0.02(-0.30%) |
Jan 08, 2019 | 6.710 | 6.750 | 6.480 | 6.660 | 1,914,514 | +0.12(+1.83%) |
Jan 07, 2019 | 6.140 | 6.565 | 6.050 | 6.540 | 1,831,837 | +0.40(+6.51%) |
Jan 04, 2019 | 5.850 | 6.180 | 5.790 | 6.140 | 1,658,400 | +0.44(+7.72%) |
Jan 03, 2019 | 5.700 | 5.810 | 5.500 | 5.700 | 1,158,822 | -0.01(-0.18%) |
Jan 02, 2019 | 5.300 | 5.790 | 5.190 | 5.710 | 1,857,192 | +0.30(+5.55%) |
Dec 31, 2018 | 5.480 | 5.500 | 5.240 | 5.410 | 1,305,200 | -0.03(-0.55%) |
Dec 28, 2018 | 5.510 | 5.660 | 5.420 | 5.440 | 1,476,000 | -0.05(-0.91%) |
Dec 27, 2018 | 5.270 | 5.500 | 5.240 | 5.490 | 1,614,490 | +0.05(+0.92%) |
Dec 26, 2018 | 5.250 | 5.455 | 5.050 | 5.440 | 2,419,913 | +0.23(+4.41%) |
Dec 24, 2018 | 5.340 | 5.430 | 5.200 | 5.210 | 1,051,500 | -0.24(-4.40%) |
Dec 21, 2018 | 5.710 | 5.790 | 5.385 | 5.450 | 2,892,100 | -0.33(-5.71%) |
Dec 20, 2018 | 5.880 | 6.046 | 5.745 | 5.780 | 1,193,752 | -0.23(-3.83%) |
Dec 19, 2018 | 6.250 | 6.440 | 5.910 | 6.010 | 1,604,645 | -0.24(-3.84%) |
Dec 18, 2018 | 6.190 | 6.270 | 5.990 | 6.250 | 1,324,836 | +0.06(+0.97%) |
Dec 17, 2018 | 6.470 | 6.580 | 6.170 | 6.190 | 1,402,574 | -0.32(-4.92%) |
Dec 14, 2018 | 6.570 | 6.640 | 6.430 | 6.510 | 1,599,100 | -0.13(-1.96%) |
Dec 13, 2018 | 7.010 | 7.070 | 6.440 | 6.640 | 1,625,288 | -0.45(-6.35%) |
Dec 12, 2018 | 6.950 | 7.210 | 6.950 | 7.090 | 1,510,183 | +0.27(+3.96%) |
Dec 11, 2018 | 7.010 | 7.070 | 6.685 | 6.820 | 966,399 | -0.05(-0.73%) |
Dec 10, 2018 | 7.120 | 7.220 | 6.790 | 6.870 | 1,133,934 | -0.36(-4.98%) |
Dec 07, 2018 | 7.600 | 7.810 | 7.090 | 7.230 | 1,701,500 | -0.16(-2.17%) |
Dec 06, 2018 | 8.090 | 8.090 | 7.230 | 7.390 | 1,603,447 | -0.96(-11.50%) |
Dec 04, 2018 | 8.470 | 8.480 | 8.250 | 8.350 | 2,109,200 | -0.17(-2.00%) |
Dec 03, 2018 | 8.500 | 8.570 | 8.290 | 8.520 | 1,290,495 | +0.32(+3.90%) |
Nov 30, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 1,871,100 | +0.02(+0.24%) |
Nov 29, 2018 | 8.130 | 8.270 | 7.985 | 8.180 | 1,195,783 | +0.05(+0.62%) |
Nov 28, 2018 | 7.940 | 8.160 | 7.670 | 8.130 | 921,660 | +0.20(+2.52%) |
Nov 27, 2018 | 7.800 | 8.140 | 7.800 | 7.930 | 1,187,942 | +0.10(+1.28%) |
Nov 26, 2018 | 7.540 | 7.930 | 7.500 | 7.830 | 1,345,787 | +0.44(+5.95%) |
Nov 23, 2018 | 7.450 | 7.510 | 7.250 | 7.390 | 445,500 | -0.42(-5.38%) |
Nov 21, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.17(+2.23%) | |
Nov 20, 2018 | 7.720 | 7.770 | 7.480 | 7.640 | 1,818,559 | -0.28(-3.54%) |
Nov 19, 2018 | 7.670 | 8.090 | 7.510 | 7.920 | 1,456,342 | +0.15(+1.93%) |
Nov 16, 2018 | 7.590 | 7.930 | 7.590 | 7.770 | 1,258,200 | +0.19(+2.51%) |
Nov 15, 2018 | 7.330 | 7.750 | 7.300 | 7.580 | 1,122,088 | +0.18(+2.43%) |
Nov 14, 2018 | 7.480 | 7.535 | 7.260 | 7.400 | 1,401,353 | +0.05(+0.68%) |
Nov 13, 2018 | 7.660 | 7.760 | 7.330 | 7.350 | 1,050,149 | -0.31(-4.05%) |
Nov 12, 2018 | 8.250 | 8.250 | 7.660 | 7.660 | 857,998 | -0.53(-6.47%) |
Nov 09, 2018 | 8.010 | 8.230 | 7.830 | 8.190 | 2,141,500 | +0.01(+0.12%) |
Nov 08, 2018 | 8.430 | 8.440 | 8.055 | 8.180 | 1,561,199 | -0.32(-3.76%) |
Nov 07, 2018 | 8.400 | 8.600 | 8.230 | 8.500 | 1,298,118 | +0.27(+3.28%) |
Nov 06, 2018 | 8.350 | 8.430 | 8.140 | 8.230 | 1,163,081 | -0.10(-1.20%) |
Nov 05, 2018 | 8.400 | 8.500 | 8.130 | 8.330 | 913,197 | +0.08(+0.97%) |
Nov 02, 2018 | 8.530 | 8.610 | 8.210 | 8.250 | 1,144,600 | -0.21(-2.48%) |