Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.400 | 6.400 | 5.978 | 6.400 | 27,422 | +0.41(+6.84%) |
Jan 30, 2019 | 6.122 | 6.122 | 5.800 | 5.990 | 5,845 | +0.17(+2.92%) |
Jan 29, 2019 | 5.820 | 5.960 | 5.802 | 5.820 | 12,090 | +0.00(+0.00%) |
Jan 28, 2019 | 6.180 | 6.200 | 5.800 | 5.820 | 23,995 | -0.18(-3.00%) |
Jan 25, 2019 | 6.400 | 6.400 | 5.800 | 6.000 | 21,065 | -0.04(-0.70%) |
Jan 24, 2019 | 6.308 | 6.600 | 6.020 | 6.042 | 14,062 | -0.26(-4.10%) |
Jan 23, 2019 | 7.000 | 7.160 | 6.300 | 6.300 | 10,924 | -0.28(-4.26%) |
Jan 22, 2019 | 7.140 | 7.438 | 6.580 | 6.580 | 7,718 | -0.42(-6.00%) |
Jan 18, 2019 | 7.000 | 7.200 | 6.600 | 7.000 | 8,015 | +0.38(+5.74%) |
Jan 17, 2019 | 6.534 | 7.130 | 6.500 | 6.620 | 11,436 | -0.18(-2.65%) |
Jan 16, 2019 | 6.600 | 7.000 | 6.400 | 6.800 | 6,225 | +0.22(+3.28%) |
Jan 15, 2019 | 8.000 | 8.000 | 6.500 | 6.584 | 11,647 | -0.88(-11.74%) |
Jan 14, 2019 | 8.000 | 8.000 | 7.400 | 7.460 | 7,926 | -0.14(-1.84%) |
Jan 11, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 7,045 | -0.32(-4.06%) |
Jan 10, 2019 | 7.800 | 8.400 | 7.562 | 7.922 | 11,206 | +0.36(+4.76%) |
Jan 09, 2019 | 8.022 | 8.196 | 7.242 | 7.562 | 8,047 | -0.04(-0.50%) |
Jan 08, 2019 | 7.600 | 8.600 | 7.200 | 7.600 | 24,725 | +0.00(+0.00%) |
Jan 07, 2019 | 7.600 | 8.000 | 7.600 | 7.600 | 9,841 | +0.00(+0.00%) |
Jan 04, 2019 | 8.200 | 8.200 | 7.000 | 7.600 | 11,505 | +0.00(+0.00%) |
Jan 03, 2019 | 7.800 | 7.800 | 6.800 | 7.600 | 9,455 | +0.20(+2.70%) |
Jan 02, 2019 | 7.000 | 7.800 | 6.600 | 7.400 | 17,276 | +0.60(+8.82%) |
Dec 31, 2018 | 6.600 | 7.000 | 6.400 | 6.800 | 7,950 | +0.20(+3.03%) |
Dec 28, 2018 | 6.800 | 7.000 | 6.400 | 6.600 | 10,810 | +0.09(+1.41%) |
Dec 27, 2018 | 7.200 | 7.200 | 6.400 | 6.508 | 12,098 | -0.09(-1.39%) |
Dec 26, 2018 | 6.400 | 7.200 | 6.200 | 6.600 | 11,650 | +0.20(+3.12%) |
Dec 24, 2018 | 6.600 | 6.800 | 6.200 | 6.400 | 4,835 | -0.40(-5.88%) |
Dec 21, 2018 | 6.200 | 6.800 | 5.900 | 6.800 | 12,180 | +0.60(+9.68%) |
Dec 20, 2018 | 6.000 | 7.000 | 5.800 | 6.200 | 10,995 | -0.08(-1.21%) |
Dec 19, 2018 | 6.600 | 8.000 | 5.800 | 6.276 | 54,381 | -0.14(-2.12%) |
Dec 18, 2018 | 6.700 | 7.034 | 6.200 | 6.412 | 11,780 | -0.29(-4.30%) |
Dec 17, 2018 | 8.000 | 8.170 | 6.600 | 6.700 | 10,909 | -1.00(-12.99%) |
Dec 14, 2018 | 8.000 | 8.000 | 6.900 | 7.700 | 14,885 | +0.28(+3.83%) |
Dec 13, 2018 | 8.720 | 8.720 | 6.998 | 7.416 | 16,497 | -0.77(-9.45%) |
Dec 12, 2018 | 6.560 | 9.100 | 6.412 | 8.190 | 31,782 | +1.79(+27.97%) |
Dec 11, 2018 | 8.000 | 8.000 | 5.600 | 6.400 | 38,086 | -1.40(-17.97%) |
Dec 10, 2018 | 8.800 | 9.360 | 7.800 | 7.802 | 8,648 | -0.40(-4.85%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.000 | 8.200 | 5,675 | -0.08(-0.97%) |
Dec 06, 2018 | 9.000 | 9.078 | 8.000 | 8.280 | 17,644 | -0.32(-3.72%) |
Dec 04, 2018 | 8.200 | 8.600 | 7.600 | 8.600 | 6,510 | +0.60(+7.50%) |
Dec 03, 2018 | 9.240 | 9.400 | 7.700 | 8.000 | 20,917 | -0.80(-9.09%) |
Nov 30, 2018 | 8.600 | 9.200 | 8.400 | 8.800 | 10,715 | +0.40(+4.74%) |
Nov 29, 2018 | 8.440 | 8.706 | 7.700 | 8.402 | 8,244 | -0.04(-0.45%) |
Nov 28, 2018 | 9.000 | 9.232 | 8.204 | 8.440 | 7,640 | -0.20(-2.31%) |
Nov 27, 2018 | 9.366 | 9.834 | 8.600 | 8.640 | 3,929 | -0.28(-3.14%) |
Nov 26, 2018 | 10.29 | 10.29 | 8.700 | 8.920 | 22,308 | -0.88(-8.98%) |
Nov 23, 2018 | 9.740 | 9.900 | 9.400 | 9.800 | 3,375 | +0.52(+5.58%) |
Nov 21, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.43(-4.39%) | |
Nov 20, 2018 | 10.29 | 10.29 | 9.200 | 9.708 | 11,253 | -0.09(-0.94%) |
Nov 19, 2018 | 10.23 | 10.78 | 9.700 | 9.800 | 12,082 | -0.70(-6.67%) |
Nov 16, 2018 | 10.42 | 10.80 | 10.20 | 10.50 | 4,555 | -0.06(-0.57%) |
Nov 15, 2018 | 10.88 | 11.60 | 10.40 | 10.56 | 4,951 | -0.28(-2.58%) |
Nov 14, 2018 | 10.28 | 11.60 | 10.20 | 10.84 | 9,848 | +0.34(+3.22%) |
Nov 13, 2018 | 11.14 | 11.60 | 10.50 | 10.50 | 8,234 | -0.64(-5.73%) |
Nov 12, 2018 | 11.10 | 11.70 | 11.09 | 11.14 | 5,782 | -0.26(-2.28%) |
Nov 09, 2018 | 10.60 | 11.40 | 10.60 | 11.40 | 5,405 | +0.01(+0.09%) |
Nov 08, 2018 | 11.78 | 11.78 | 10.40 | 11.39 | 3,524 | -0.21(-1.79%) |
Nov 07, 2018 | 11.00 | 11.80 | 10.80 | 11.60 | 11,393 | +0.80(+7.39%) |
Nov 06, 2018 | 10.20 | 11.20 | 10.20 | 10.80 | 6,609 | +0.20(+1.89%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.20 | 10.60 | 3,703 | +0.00(+0.00%) |
Nov 02, 2018 | 9.600 | 11.00 | 9.600 | 10.60 | 7,350 | +0.60(+6.00%) |