Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.500 | 7.965 | 7.340 | 7.910 | 106,764 | +0.33(+4.35%) |
Jan 30, 2019 | 7.390 | 7.640 | 7.130 | 7.580 | 112,767 | +0.20(+2.71%) |
Jan 29, 2019 | 7.620 | 7.820 | 7.290 | 7.380 | 84,239 | -0.25(-3.28%) |
Jan 28, 2019 | 7.800 | 7.820 | 7.510 | 7.630 | 56,048 | -0.01(-0.13%) |
Jan 25, 2019 | 7.780 | 7.820 | 7.500 | 7.640 | 82,700 | -0.01(-0.13%) |
Jan 24, 2019 | 7.670 | 7.850 | 7.600 | 7.650 | 61,201 | -0.13(-1.67%) |
Jan 23, 2019 | 7.840 | 8.040 | 7.590 | 7.780 | 36,808 | +0.06(+0.78%) |
Jan 22, 2019 | 8.320 | 8.400 | 7.240 | 7.720 | 178,590 | -0.76(-8.96%) |
Jan 18, 2019 | 8.630 | 8.855 | 8.370 | 8.480 | 103,600 | -0.02(-0.24%) |
Jan 17, 2019 | 8.510 | 8.663 | 8.347 | 8.500 | 67,573 | +0.01(+0.12%) |
Jan 16, 2019 | 8.500 | 8.790 | 8.350 | 8.490 | 82,625 | -0.07(-0.82%) |
Jan 15, 2019 | 8.540 | 8.750 | 8.420 | 8.560 | 63,438 | +0.09(+1.06%) |
Jan 14, 2019 | 8.500 | 8.774 | 8.319 | 8.470 | 63,075 | -0.20(-2.31%) |
Jan 11, 2019 | 9.000 | 9.000 | 8.595 | 8.670 | 52,400 | -0.24(-2.69%) |
Jan 10, 2019 | 9.020 | 9.050 | 8.500 | 8.910 | 43,053 | -0.13(-1.44%) |
Jan 09, 2019 | 9.120 | 9.190 | 8.850 | 9.040 | 67,960 | +0.06(+0.67%) |
Jan 08, 2019 | 8.750 | 9.170 | 8.460 | 8.980 | 131,415 | +0.38(+4.42%) |
Jan 07, 2019 | 8.000 | 8.968 | 8.000 | 8.600 | 107,250 | +0.43(+5.26%) |
Jan 04, 2019 | 7.650 | 8.250 | 7.480 | 8.170 | 102,600 | +0.68(+9.08%) |
Jan 03, 2019 | 7.489 | 7.698 | 7.430 | 7.490 | 49,563 | -0.11(-1.45%) |
Jan 02, 2019 | 6.750 | 7.649 | 6.620 | 7.600 | 126,189 | +0.77(+11.27%) |
Dec 31, 2018 | 7.260 | 7.400 | 6.700 | 6.830 | 200,000 | -0.43(-5.92%) |
Dec 28, 2018 | 7.000 | 7.580 | 6.960 | 7.260 | 96,800 | +0.13(+1.82%) |
Dec 27, 2018 | 7.260 | 7.329 | 6.760 | 7.130 | 99,467 | -0.22(-2.99%) |
Dec 26, 2018 | 6.800 | 7.470 | 6.750 | 7.350 | 122,564 | +0.76(+11.53%) |
Dec 24, 2018 | 6.570 | 6.790 | 5.580 | 6.590 | 276,200 | -0.21(-3.09%) |
Dec 21, 2018 | 6.910 | 6.970 | 6.610 | 6.800 | 192,000 | -0.13(-1.88%) |
Dec 20, 2018 | 7.360 | 7.477 | 6.840 | 6.930 | 125,687 | -0.42(-5.71%) |
Dec 19, 2018 | 7.900 | 8.100 | 7.070 | 7.350 | 122,122 | -0.47(-6.01%) |
Dec 18, 2018 | 7.990 | 8.294 | 7.640 | 7.820 | 119,872 | -0.37(-4.52%) |
Dec 17, 2018 | 8.500 | 8.730 | 8.080 | 8.190 | 136,726 | -0.12(-1.44%) |
Dec 14, 2018 | 8.520 | 8.640 | 8.180 | 8.310 | 65,600 | -0.35(-4.04%) |
Dec 13, 2018 | 9.350 | 9.500 | 8.360 | 8.660 | 141,759 | -0.73(-7.77%) |
Dec 12, 2018 | 8.220 | 9.740 | 8.220 | 9.390 | 640,266 | +1.47(+18.56%) |
Dec 11, 2018 | 8.390 | 8.440 | 7.830 | 7.920 | 81,030 | -0.45(-5.38%) |
Dec 10, 2018 | 8.520 | 8.520 | 8.110 | 8.370 | 47,564 | -0.13(-1.53%) |
Dec 07, 2018 | 8.480 | 8.660 | 8.350 | 8.500 | 84,800 | -0.06(-0.70%) |
Dec 06, 2018 | 8.850 | 8.893 | 8.310 | 8.560 | 123,037 | -0.46(-5.10%) |
Dec 04, 2018 | 8.790 | 9.490 | 8.730 | 9.020 | 99,700 | +0.15(+1.69%) |
Dec 03, 2018 | 8.750 | 9.000 | 8.610 | 8.870 | 60,024 | +0.30(+3.50%) |
Nov 30, 2018 | 8.710 | 8.710 | 8.460 | 8.570 | 35,100 | +0.02(+0.23%) |
Nov 29, 2018 | 8.620 | 9.018 | 8.550 | 8.550 | 51,311 | -0.07(-0.81%) |
Nov 28, 2018 | 8.240 | 8.680 | 8.100 | 8.620 | 58,787 | +0.39(+4.74%) |
Nov 27, 2018 | 8.520 | 8.520 | 8.100 | 8.230 | 196,702 | -0.28(-3.29%) |
Nov 26, 2018 | 8.780 | 8.940 | 8.490 | 8.510 | 71,773 | -0.26(-2.96%) |
Nov 23, 2018 | 8.690 | 9.090 | 8.630 | 8.770 | 35,300 | +0.01(+0.11%) |
Nov 21, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.04(-0.45%) | |
Nov 20, 2018 | 9.130 | 9.370 | 8.610 | 8.800 | 180,812 | -0.51(-5.48%) |
Nov 19, 2018 | 8.830 | 9.380 | 8.270 | 9.310 | 308,387 | +0.54(+6.16%) |
Nov 16, 2018 | 8.920 | 9.530 | 8.590 | 8.770 | 133,500 | -0.13(-1.46%) |
Nov 15, 2018 | 8.420 | 9.043 | 8.360 | 8.900 | 58,573 | +0.43(+5.08%) |
Nov 14, 2018 | 9.050 | 9.155 | 8.400 | 8.470 | 184,615 | -0.42(-4.72%) |
Nov 13, 2018 | 9.540 | 10.20 | 8.770 | 8.890 | 281,482 | -0.67(-7.01%) |
Nov 12, 2018 | 9.440 | 9.560 | 8.880 | 9.560 | 181,371 | +0.17(+1.81%) |
Nov 09, 2018 | 10.35 | 10.66 | 9.320 | 9.390 | 139,700 | -1.11(-10.57%) |
Nov 08, 2018 | 10.50 | 10.66 | 10.36 | 10.50 | 96,456 | +0.22(+2.14%) |
Nov 07, 2018 | 10.60 | 11.03 | 10.26 | 10.28 | 101,281 | -0.27(-2.56%) |
Nov 06, 2018 | 11.35 | 11.50 | 9.800 | 10.55 | 302,113 | -0.83(-7.29%) |
Nov 05, 2018 | 11.77 | 11.77 | 10.76 | 11.38 | 263,520 | +0.58(+5.37%) |
Nov 02, 2018 | 10.36 | 11.05 | 10.23 | 10.80 | 159,900 | +0.47(+4.55%) |