Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.880 | 7.050 | 6.700 | 6.920 | 69,573 | +0.02(+0.29%) |
Jan 30, 2019 | 6.840 | 6.980 | 6.620 | 6.900 | 58,287 | +0.08(+1.17%) |
Jan 29, 2019 | 6.820 | 7.040 | 6.690 | 6.820 | 116,053 | -0.05(-0.73%) |
Jan 28, 2019 | 6.900 | 7.250 | 6.830 | 6.870 | 68,862 | -0.13(-1.86%) |
Jan 25, 2019 | 7.090 | 7.380 | 6.970 | 7.000 | 77,800 | +0.00(+0.00%) |
Jan 24, 2019 | 6.980 | 7.320 | 6.950 | 7.000 | 121,948 | +0.02(+0.29%) |
Jan 23, 2019 | 6.660 | 6.990 | 6.660 | 6.980 | 26,145 | +0.32(+4.80%) |
Jan 22, 2019 | 6.880 | 7.010 | 6.580 | 6.660 | 133,910 | -0.22(-3.20%) |
Jan 18, 2019 | 7.070 | 7.085 | 6.790 | 6.880 | 52,600 | -0.14(-1.99%) |
Jan 17, 2019 | 6.920 | 7.090 | 6.750 | 7.020 | 36,926 | +0.07(+1.01%) |
Jan 16, 2019 | 7.080 | 7.262 | 6.860 | 6.950 | 48,096 | -0.11(-1.56%) |
Jan 15, 2019 | 6.790 | 7.090 | 6.760 | 7.060 | 31,479 | +0.30(+4.44%) |
Jan 14, 2019 | 7.030 | 7.140 | 6.700 | 6.760 | 51,599 | -0.26(-3.70%) |
Jan 11, 2019 | 7.120 | 7.130 | 6.970 | 7.020 | 37,200 | -0.11(-1.54%) |
Jan 10, 2019 | 6.870 | 7.280 | 6.850 | 7.130 | 44,695 | +0.19(+2.74%) |
Jan 09, 2019 | 6.640 | 7.040 | 6.450 | 6.940 | 74,142 | +0.34(+5.15%) |
Jan 08, 2019 | 6.640 | 6.800 | 6.360 | 6.600 | 39,637 | +0.05(+0.76%) |
Jan 07, 2019 | 6.350 | 6.810 | 6.290 | 6.550 | 78,478 | +0.21(+3.31%) |
Jan 04, 2019 | 6.250 | 6.480 | 5.980 | 6.340 | 50,900 | +0.21(+3.43%) |
Jan 03, 2019 | 5.960 | 6.280 | 5.960 | 6.130 | 63,501 | +0.12(+2.00%) |
Jan 02, 2019 | 5.160 | 6.180 | 5.120 | 6.010 | 71,146 | +0.78(+14.91%) |
Dec 31, 2018 | 5.230 | 5.310 | 5.040 | 5.230 | 205,900 | +0.00(+0.00%) |
Dec 28, 2018 | 5.160 | 5.440 | 4.950 | 5.230 | 145,800 | +0.04(+0.77%) |
Dec 27, 2018 | 5.280 | 5.470 | 5.000 | 5.190 | 194,996 | -0.21(-3.89%) |
Dec 26, 2018 | 5.020 | 5.450 | 4.780 | 5.400 | 125,346 | +0.38(+7.57%) |
Dec 24, 2018 | 5.100 | 5.230 | 5.020 | 5.020 | 53,400 | -0.27(-5.10%) |
Dec 21, 2018 | 5.670 | 5.755 | 5.200 | 5.290 | 127,700 | -0.47(-8.16%) |
Dec 20, 2018 | 5.900 | 6.050 | 5.740 | 5.760 | 73,406 | -0.17(-2.87%) |
Dec 19, 2018 | 5.950 | 6.530 | 5.810 | 5.930 | 71,885 | -0.03(-0.50%) |
Dec 18, 2018 | 5.830 | 6.120 | 5.630 | 5.960 | 70,158 | +0.09(+1.53%) |
Dec 17, 2018 | 6.120 | 6.150 | 5.840 | 5.870 | 53,060 | -0.26(-4.24%) |
Dec 14, 2018 | 6.130 | 6.500 | 6.030 | 6.130 | 69,900 | -0.16(-2.54%) |
Dec 13, 2018 | 6.730 | 6.769 | 6.240 | 6.290 | 36,885 | -0.46(-6.81%) |
Dec 12, 2018 | 6.620 | 6.920 | 6.620 | 6.750 | 40,026 | +0.13(+1.96%) |
Dec 11, 2018 | 6.750 | 6.820 | 6.600 | 6.620 | 33,698 | -0.08(-1.19%) |
Dec 10, 2018 | 6.840 | 6.860 | 6.500 | 6.700 | 71,816 | -0.14(-2.05%) |
Dec 07, 2018 | 7.100 | 7.100 | 6.810 | 6.840 | 39,300 | -0.19(-2.70%) |
Dec 06, 2018 | 6.690 | 7.080 | 6.620 | 7.030 | 82,180 | +0.27(+3.99%) |
Dec 04, 2018 | 7.110 | 7.110 | 6.720 | 6.760 | 78,000 | -0.40(-5.59%) |
Dec 03, 2018 | 7.570 | 7.580 | 7.130 | 7.160 | 76,791 | -0.15(-2.05%) |
Nov 30, 2018 | 7.460 | 7.540 | 7.200 | 7.310 | 41,500 | -0.14(-1.88%) |
Nov 29, 2018 | 7.710 | 7.910 | 7.430 | 7.450 | 37,439 | -0.34(-4.36%) |
Nov 28, 2018 | 7.600 | 7.810 | 7.280 | 7.790 | 56,121 | +0.21(+2.77%) |
Nov 27, 2018 | 7.350 | 7.700 | 7.350 | 7.580 | 52,824 | +0.19(+2.57%) |
Nov 26, 2018 | 7.620 | 7.690 | 7.350 | 7.390 | 41,929 | -0.13(-1.73%) |
Nov 23, 2018 | 7.500 | 7.770 | 7.480 | 7.520 | 17,200 | -0.08(-1.05%) |
Nov 21, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.37(+5.12%) | |
Nov 20, 2018 | 7.290 | 7.500 | 7.210 | 7.230 | 81,441 | -0.17(-2.30%) |
Nov 19, 2018 | 7.430 | 7.600 | 7.280 | 7.400 | 121,767 | -0.18(-2.37%) |
Nov 16, 2018 | 7.290 | 7.730 | 7.270 | 7.580 | 71,300 | +0.18(+2.43%) |
Nov 15, 2018 | 7.350 | 7.610 | 6.920 | 7.400 | 139,309 | -0.43(-5.49%) |
Nov 14, 2018 | 8.030 | 8.055 | 7.790 | 7.830 | 54,884 | -0.10(-1.26%) |
Nov 13, 2018 | 7.640 | 8.200 | 7.640 | 7.930 | 100,604 | +0.39(+5.17%) |
Nov 12, 2018 | 7.720 | 7.830 | 7.490 | 7.540 | 61,976 | -0.18(-2.33%) |
Nov 09, 2018 | 7.870 | 7.930 | 7.620 | 7.720 | 46,600 | -0.18(-2.28%) |
Nov 08, 2018 | 7.630 | 8.025 | 7.450 | 7.900 | 71,266 | +0.12(+1.54%) |
Nov 07, 2018 | 8.090 | 8.090 | 7.690 | 7.780 | 79,443 | -0.31(-3.83%) |
Nov 06, 2018 | 8.220 | 8.240 | 7.980 | 8.090 | 45,343 | -0.13(-1.58%) |
Nov 05, 2018 | 7.740 | 8.320 | 7.650 | 8.220 | 140,338 | +0.50(+6.48%) |
Nov 02, 2018 | 7.310 | 7.730 | 7.300 | 7.720 | 68,500 | +0.46(+6.34%) |