Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.060 | 8.110 | 7.060 | 8.060 | 422,374 | +1.04(+14.81%) |
Jan 30, 2019 | 7.060 | 7.100 | 6.870 | 7.020 | 154,194 | +0.10(+1.45%) |
Jan 29, 2019 | 7.050 | 7.290 | 6.824 | 6.920 | 313,152 | -0.07(-1.00%) |
Jan 28, 2019 | 6.840 | 7.090 | 6.840 | 6.990 | 46,452 | +0.01(+0.14%) |
Jan 25, 2019 | 6.990 | 7.190 | 6.890 | 6.980 | 198,900 | +0.10(+1.45%) |
Jan 24, 2019 | 6.370 | 7.170 | 6.370 | 6.880 | 338,146 | +0.58(+9.21%) |
Jan 23, 2019 | 6.560 | 6.560 | 6.200 | 6.300 | 70,948 | -0.20(-3.08%) |
Jan 22, 2019 | 6.590 | 6.640 | 6.400 | 6.500 | 72,559 | +0.00(+0.00%) |
Jan 18, 2019 | 6.520 | 6.800 | 6.420 | 6.500 | 751,400 | +0.00(+0.00%) |
Jan 17, 2019 | 6.700 | 6.700 | 6.330 | 6.500 | 89,456 | -0.15(-2.26%) |
Jan 16, 2019 | 6.830 | 6.970 | 6.600 | 6.650 | 67,568 | -0.22(-3.20%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.790 | 6.870 | 67,438 | -0.05(-0.72%) |
Jan 14, 2019 | 6.960 | 7.020 | 6.870 | 6.920 | 118,231 | -0.02(-0.29%) |
Jan 11, 2019 | 7.080 | 7.080 | 6.860 | 6.940 | 69,800 | -0.02(-0.29%) |
Jan 10, 2019 | 6.780 | 7.100 | 6.680 | 6.960 | 320,686 | +0.21(+3.11%) |
Jan 09, 2019 | 6.560 | 6.970 | 6.530 | 6.750 | 474,914 | +0.22(+3.37%) |
Jan 08, 2019 | 6.790 | 6.900 | 6.530 | 6.530 | 203,264 | -0.25(-3.69%) |
Jan 07, 2019 | 6.720 | 6.890 | 6.690 | 6.780 | 223,402 | +0.07(+1.04%) |
Jan 04, 2019 | 6.570 | 7.000 | 6.570 | 6.710 | 153,300 | +0.22(+3.39%) |
Jan 03, 2019 | 6.530 | 6.730 | 6.290 | 6.490 | 120,339 | -0.04(-0.61%) |
Jan 02, 2019 | 6.640 | 6.920 | 6.440 | 6.530 | 188,339 | -0.10(-1.51%) |
Dec 31, 2018 | 6.630 | 6.730 | 6.460 | 6.630 | 96,500 | +0.02(+0.30%) |
Dec 28, 2018 | 6.480 | 6.780 | 6.420 | 6.610 | 91,500 | +0.11(+1.69%) |
Dec 27, 2018 | 6.170 | 6.560 | 6.075 | 6.500 | 52,646 | +0.26(+4.17%) |
Dec 26, 2018 | 6.200 | 6.290 | 5.930 | 6.240 | 80,292 | -0.02(-0.32%) |
Dec 24, 2018 | 5.910 | 6.500 | 5.910 | 6.260 | 135,600 | +0.37(+6.28%) |
Dec 21, 2018 | 6.250 | 6.270 | 5.700 | 5.890 | 233,400 | -0.39(-6.21%) |
Dec 20, 2018 | 6.570 | 6.800 | 6.220 | 6.280 | 145,438 | -0.37(-5.56%) |
Dec 19, 2018 | 6.820 | 7.120 | 6.540 | 6.650 | 365,673 | -0.13(-1.92%) |
Dec 18, 2018 | 6.950 | 7.077 | 6.510 | 6.780 | 156,698 | -0.01(-0.15%) |
Dec 17, 2018 | 6.950 | 7.040 | 6.740 | 6.790 | 182,055 | -0.22(-3.14%) |
Dec 14, 2018 | 6.940 | 7.100 | 6.940 | 7.010 | 135,600 | -0.10(-1.41%) |
Dec 13, 2018 | 6.940 | 7.490 | 6.660 | 7.110 | 439,085 | +0.24(+3.49%) |
Dec 12, 2018 | 6.990 | 7.140 | 6.790 | 6.870 | 172,573 | -0.01(-0.15%) |
Dec 11, 2018 | 7.000 | 7.070 | 6.710 | 6.880 | 131,811 | -0.05(-0.72%) |
Dec 10, 2018 | 7.200 | 7.200 | 6.720 | 6.930 | 111,333 | -0.35(-4.81%) |
Dec 07, 2018 | 7.390 | 7.490 | 7.130 | 7.280 | 99,500 | -0.07(-0.95%) |
Dec 06, 2018 | 7.520 | 7.630 | 7.200 | 7.350 | 211,702 | -0.23(-3.03%) |
Dec 04, 2018 | 7.940 | 8.200 | 7.460 | 7.580 | 216,500 | -0.32(-4.05%) |
Dec 03, 2018 | 8.100 | 8.200 | 7.650 | 7.900 | 137,336 | -0.08(-1.00%) |
Nov 30, 2018 | 8.170 | 8.270 | 7.740 | 7.980 | 231,100 | -0.12(-1.48%) |
Nov 29, 2018 | 8.150 | 8.200 | 7.820 | 8.100 | 29,685 | +0.01(+0.12%) |
Nov 28, 2018 | 8.070 | 8.210 | 7.710 | 8.090 | 40,951 | -0.05(-0.61%) |
Nov 27, 2018 | 8.030 | 8.400 | 7.731 | 8.140 | 99,146 | +0.20(+2.52%) |
Nov 26, 2018 | 7.970 | 8.030 | 7.710 | 7.940 | 150,414 | -0.05(-0.63%) |
Nov 23, 2018 | 8.000 | 8.005 | 7.810 | 7.990 | 25,200 | -0.02(-0.25%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.520 | 8.540 | 7.950 | 8.000 | 142,638 | -0.62(-7.19%) |
Nov 19, 2018 | 8.675 | 8.715 | 8.380 | 8.620 | 164,126 | -0.04(-0.46%) |
Nov 16, 2018 | 8.330 | 8.810 | 8.330 | 8.660 | 118,200 | +0.26(+3.10%) |
Nov 15, 2018 | 7.710 | 8.540 | 7.700 | 8.400 | 77,004 | +0.64(+8.25%) |
Nov 14, 2018 | 7.950 | 7.990 | 7.700 | 7.760 | 45,369 | -0.12(-1.52%) |
Nov 13, 2018 | 7.740 | 7.955 | 7.700 | 7.880 | 46,772 | +0.09(+1.16%) |
Nov 12, 2018 | 8.140 | 8.160 | 7.740 | 7.790 | 37,476 | -0.32(-3.95%) |
Nov 09, 2018 | 8.280 | 8.330 | 8.060 | 8.110 | 35,800 | -0.19(-2.29%) |
Nov 08, 2018 | 8.140 | 8.510 | 7.930 | 8.300 | 114,197 | +0.14(+1.72%) |
Nov 07, 2018 | 8.070 | 8.650 | 8.070 | 8.160 | 182,945 | +0.09(+1.12%) |
Nov 06, 2018 | 8.220 | 8.260 | 7.970 | 8.070 | 61,714 | -0.20(-2.42%) |
Nov 05, 2018 | 8.610 | 8.610 | 8.190 | 8.270 | 42,909 | -0.35(-4.06%) |
Nov 02, 2018 | 8.650 | 8.820 | 8.540 | 8.620 | 146,700 | +0.10(+1.17%) |