Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.570 | 7.650 | 7.360 | 7.470 | 138,616 | -0.07(-0.93%) |
Jan 30, 2019 | 7.510 | 7.612 | 7.380 | 7.540 | 223,009 | +0.07(+0.94%) |
Jan 29, 2019 | 7.440 | 7.570 | 7.360 | 7.470 | 101,906 | +0.06(+0.81%) |
Jan 28, 2019 | 7.300 | 7.450 | 7.270 | 7.410 | 141,965 | +0.00(+0.00%) |
Jan 25, 2019 | 7.480 | 7.590 | 7.380 | 7.410 | 211,100 | +0.01(+0.14%) |
Jan 24, 2019 | 7.300 | 7.470 | 7.300 | 7.400 | 73,109 | +0.06(+0.82%) |
Jan 23, 2019 | 7.470 | 7.530 | 7.310 | 7.340 | 138,071 | -0.10(-1.34%) |
Jan 22, 2019 | 7.640 | 7.720 | 7.390 | 7.440 | 210,921 | -0.25(-3.25%) |
Jan 18, 2019 | 7.630 | 7.730 | 7.480 | 7.690 | 137,100 | +0.17(+2.26%) |
Jan 17, 2019 | 7.330 | 7.600 | 7.330 | 7.520 | 105,369 | +0.08(+1.08%) |
Jan 16, 2019 | 7.620 | 7.650 | 7.400 | 7.440 | 129,831 | -0.15(-1.98%) |
Jan 15, 2019 | 7.480 | 7.660 | 7.470 | 7.590 | 87,523 | +0.10(+1.34%) |
Jan 14, 2019 | 7.370 | 7.670 | 7.290 | 7.490 | 156,879 | -0.16(-2.09%) |
Jan 11, 2019 | 7.770 | 7.860 | 7.490 | 7.650 | 241,100 | -0.24(-3.04%) |
Jan 10, 2019 | 7.760 | 7.901 | 7.640 | 7.890 | 129,145 | +0.02(+0.25%) |
Jan 09, 2019 | 7.840 | 8.090 | 7.670 | 7.870 | 180,179 | +0.13(+1.68%) |
Jan 08, 2019 | 7.770 | 7.770 | 7.550 | 7.740 | 155,063 | +0.07(+0.91%) |
Jan 07, 2019 | 7.390 | 7.740 | 7.307 | 7.670 | 201,007 | +0.26(+3.51%) |
Jan 04, 2019 | 7.240 | 7.480 | 7.050 | 7.410 | 175,500 | +0.35(+4.96%) |
Jan 03, 2019 | 7.250 | 7.310 | 6.960 | 7.060 | 224,600 | -0.09(-1.26%) |
Jan 02, 2019 | 6.800 | 7.220 | 6.491 | 7.150 | 181,241 | +0.33(+4.84%) |
Dec 31, 2018 | 7.000 | 7.200 | 6.750 | 6.820 | 278,000 | -0.15(-2.15%) |
Dec 28, 2018 | 6.900 | 7.050 | 6.750 | 6.970 | 201,500 | +0.07(+1.01%) |
Dec 27, 2018 | 6.600 | 6.920 | 6.600 | 6.900 | 192,709 | +0.05(+0.73%) |
Dec 26, 2018 | 6.260 | 6.880 | 6.189 | 6.850 | 321,514 | +0.68(+11.02%) |
Dec 24, 2018 | 6.360 | 6.500 | 6.170 | 6.170 | 136,300 | -0.35(-5.37%) |
Dec 21, 2018 | 6.470 | 6.620 | 6.360 | 6.520 | 305,900 | -0.04(-0.61%) |
Dec 20, 2018 | 6.740 | 6.990 | 6.510 | 6.560 | 214,639 | -0.40(-5.75%) |
Dec 19, 2018 | 6.640 | 7.170 | 6.640 | 6.960 | 219,514 | +0.32(+4.82%) |
Dec 18, 2018 | 6.960 | 7.070 | 6.590 | 6.640 | 253,123 | -0.35(-5.01%) |
Dec 17, 2018 | 7.120 | 7.300 | 6.940 | 6.990 | 229,102 | -0.11(-1.55%) |
Dec 14, 2018 | 7.410 | 7.500 | 6.950 | 7.100 | 263,400 | -0.38(-5.08%) |
Dec 13, 2018 | 7.660 | 7.770 | 7.410 | 7.480 | 148,978 | -0.33(-4.23%) |
Dec 12, 2018 | 7.970 | 8.060 | 7.780 | 7.810 | 130,067 | +0.01(+0.13%) |
Dec 11, 2018 | 7.910 | 7.980 | 7.480 | 7.800 | 335,652 | -0.05(-0.64%) |
Dec 10, 2018 | 8.110 | 8.330 | 7.710 | 7.850 | 212,760 | -0.37(-4.50%) |
Dec 07, 2018 | 8.400 | 8.490 | 8.220 | 8.220 | 94,900 | -0.06(-0.72%) |
Dec 06, 2018 | 8.500 | 8.500 | 7.980 | 8.280 | 211,714 | -0.24(-2.82%) |
Dec 04, 2018 | 8.940 | 9.140 | 8.430 | 8.520 | 158,100 | -0.50(-5.54%) |
Dec 03, 2018 | 8.940 | 9.040 | 8.790 | 9.020 | 287,107 | +0.31(+3.56%) |
Nov 30, 2018 | 8.700 | 8.950 | 8.350 | 8.710 | 258,600 | +0.01(+0.11%) |
Nov 29, 2018 | 8.770 | 9.000 | 8.660 | 8.700 | 185,245 | -0.09(-1.02%) |
Nov 28, 2018 | 9.000 | 9.000 | 8.690 | 8.790 | 225,307 | -0.16(-1.79%) |
Nov 27, 2018 | 9.000 | 9.020 | 8.760 | 8.950 | 188,546 | +0.03(+0.34%) |
Nov 26, 2018 | 8.830 | 9.050 | 8.610 | 8.920 | 370,179 | +0.11(+1.25%) |
Nov 23, 2018 | 9.120 | 9.170 | 8.740 | 8.810 | 130,500 | -0.50(-5.37%) |
Nov 21, 2018 | 9.310 | 9.310 | 9.310 | 0 | +0.21(+2.31%) | |
Nov 20, 2018 | 9.290 | 9.510 | 9.090 | 9.100 | 203,198 | -0.52(-5.41%) |
Nov 19, 2018 | 9.700 | 9.850 | 9.480 | 9.620 | 157,579 | -0.04(-0.41%) |
Nov 16, 2018 | 9.700 | 9.900 | 9.550 | 9.660 | 211,600 | -0.02(-0.21%) |
Nov 15, 2018 | 9.620 | 9.880 | 9.350 | 9.680 | 237,318 | +0.11(+1.15%) |
Nov 14, 2018 | 9.650 | 9.780 | 9.470 | 9.570 | 251,788 | +0.08(+0.84%) |
Nov 13, 2018 | 9.550 | 9.660 | 9.278 | 9.490 | 232,992 | +0.03(+0.32%) |
Nov 12, 2018 | 9.310 | 9.645 | 9.137 | 9.460 | 200,915 | +0.06(+0.64%) |
Nov 09, 2018 | 9.950 | 9.950 | 9.350 | 9.400 | 156,800 | -0.60(-6.00%) |
Nov 08, 2018 | 10.35 | 10.54 | 9.750 | 10.00 | 176,202 | -0.08(-0.79%) |
Nov 07, 2018 | 10.00 | 10.14 | 9.870 | 10.08 | 171,507 | +0.22(+2.23%) |
Nov 06, 2018 | 9.920 | 10.07 | 9.670 | 9.860 | 95,386 | -0.13(-1.30%) |
Nov 05, 2018 | 10.00 | 10.12 | 9.880 | 9.990 | 136,755 | +0.05(+0.50%) |
Nov 02, 2018 | 9.930 | 10.06 | 9.820 | 9.940 | 180,500 | +0.09(+0.91%) |