Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.460 | 6.790 | 6.430 | 6.690 | 40,665 | +0.17(+2.61%) |
Jan 30, 2019 | 6.648 | 6.648 | 6.230 | 6.520 | 42,922 | +0.04(+0.62%) |
Jan 29, 2019 | 6.460 | 6.740 | 6.410 | 6.480 | 54,197 | -0.01(-0.15%) |
Jan 28, 2019 | 6.680 | 6.780 | 6.370 | 6.490 | 29,807 | -0.30(-4.42%) |
Jan 25, 2019 | 6.920 | 6.920 | 6.680 | 6.790 | 22,100 | -0.02(-0.29%) |
Jan 24, 2019 | 6.770 | 7.090 | 6.640 | 6.810 | 43,800 | +0.09(+1.34%) |
Jan 23, 2019 | 6.880 | 6.920 | 6.680 | 6.720 | 26,232 | -0.13(-1.90%) |
Jan 22, 2019 | 6.970 | 7.060 | 6.810 | 6.850 | 26,392 | -0.13(-1.86%) |
Jan 18, 2019 | 7.200 | 7.210 | 6.970 | 6.980 | 45,900 | -0.23(-3.19%) |
Jan 17, 2019 | 7.060 | 7.290 | 7.050 | 7.210 | 52,244 | +0.06(+0.84%) |
Jan 16, 2019 | 7.210 | 7.330 | 7.020 | 7.150 | 32,337 | +0.02(+0.28%) |
Jan 15, 2019 | 7.030 | 7.290 | 7.010 | 7.130 | 39,976 | +0.14(+2.00%) |
Jan 14, 2019 | 6.990 | 7.170 | 6.990 | 6.990 | 26,633 | -0.06(-0.85%) |
Jan 11, 2019 | 7.000 | 7.060 | 6.990 | 7.050 | 36,200 | +0.05(+0.71%) |
Jan 10, 2019 | 6.980 | 7.090 | 6.950 | 7.000 | 39,557 | -0.12(-1.69%) |
Jan 09, 2019 | 7.440 | 7.440 | 7.010 | 7.120 | 36,457 | -0.22(-3.00%) |
Jan 08, 2019 | 7.270 | 7.350 | 7.030 | 7.340 | 40,011 | +0.20(+2.80%) |
Jan 07, 2019 | 6.850 | 7.380 | 6.850 | 7.140 | 52,894 | +0.34(+5.00%) |
Jan 04, 2019 | 6.490 | 6.880 | 6.460 | 6.800 | 39,100 | +0.36(+5.59%) |
Jan 03, 2019 | 6.530 | 6.530 | 6.230 | 6.440 | 19,074 | -0.08(-1.23%) |
Jan 02, 2019 | 6.280 | 6.717 | 6.280 | 6.520 | 32,763 | +0.14(+2.19%) |
Dec 31, 2018 | 6.260 | 6.450 | 6.040 | 6.380 | 79,300 | +0.18(+2.90%) |
Dec 28, 2018 | 6.020 | 6.320 | 5.930 | 6.200 | 42,000 | +0.20(+3.33%) |
Dec 27, 2018 | 6.100 | 6.200 | 5.830 | 6.000 | 79,827 | -0.11(-1.80%) |
Dec 26, 2018 | 6.100 | 6.430 | 5.965 | 6.110 | 87,704 | -0.04(-0.65%) |
Dec 24, 2018 | 6.200 | 6.400 | 6.075 | 6.150 | 106,900 | -0.10(-1.60%) |
Dec 21, 2018 | 6.430 | 6.450 | 6.015 | 6.250 | 221,300 | -0.18(-2.80%) |
Dec 20, 2018 | 5.750 | 6.450 | 5.500 | 6.430 | 330,438 | +1.06(+19.74%) |
Dec 19, 2018 | 5.700 | 5.750 | 5.330 | 5.370 | 148,226 | -0.29(-5.12%) |
Dec 18, 2018 | 5.850 | 5.860 | 5.540 | 5.660 | 51,667 | -0.17(-2.92%) |
Dec 17, 2018 | 5.810 | 6.010 | 5.630 | 5.830 | 63,052 | -0.08(-1.35%) |
Dec 14, 2018 | 5.980 | 6.010 | 5.710 | 5.910 | 130,300 | -0.09(-1.50%) |
Dec 13, 2018 | 6.100 | 6.100 | 5.500 | 6.000 | 127,425 | -0.05(-0.83%) |
Dec 12, 2018 | 6.110 | 6.520 | 5.975 | 6.050 | 74,561 | +0.00(+0.00%) |
Dec 11, 2018 | 6.250 | 6.260 | 5.840 | 6.050 | 53,466 | -0.13(-2.10%) |
Dec 10, 2018 | 6.170 | 6.230 | 5.910 | 6.180 | 116,435 | -0.01(-0.16%) |
Dec 07, 2018 | 6.650 | 6.650 | 6.140 | 6.190 | 34,700 | -0.42(-6.35%) |
Dec 06, 2018 | 6.500 | 6.640 | 6.329 | 6.610 | 43,409 | -0.08(-1.20%) |
Dec 04, 2018 | 6.800 | 6.840 | 6.600 | 6.690 | 38,900 | -0.11(-1.62%) |
Dec 03, 2018 | 6.790 | 6.810 | 6.368 | 6.800 | 106,980 | +0.10(+1.49%) |
Nov 30, 2018 | 6.830 | 6.830 | 6.540 | 6.700 | 29,400 | -0.07(-1.03%) |
Nov 29, 2018 | 6.970 | 6.970 | 6.730 | 6.770 | 10,928 | -0.18(-2.59%) |
Nov 28, 2018 | 6.620 | 6.990 | 6.150 | 6.950 | 49,460 | +0.30(+4.51%) |
Nov 27, 2018 | 6.720 | 6.850 | 6.610 | 6.650 | 25,316 | -0.16(-2.35%) |
Nov 26, 2018 | 7.000 | 7.000 | 6.690 | 6.810 | 16,839 | -0.17(-2.44%) |
Nov 23, 2018 | 6.990 | 6.990 | 6.840 | 6.980 | 9,800 | +0.06(+0.87%) |
Nov 21, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.17(+2.52%) | |
Nov 20, 2018 | 6.670 | 7.040 | 6.520 | 6.750 | 40,841 | +0.04(+0.60%) |
Nov 19, 2018 | 6.820 | 7.000 | 6.550 | 6.710 | 29,554 | -0.22(-3.17%) |
Nov 16, 2018 | 7.310 | 7.310 | 6.800 | 6.930 | 42,200 | -0.49(-6.60%) |
Nov 15, 2018 | 6.760 | 7.500 | 6.615 | 7.420 | 85,589 | +0.65(+9.60%) |
Nov 14, 2018 | 6.910 | 6.910 | 5.937 | 6.770 | 193,615 | +0.03(+0.45%) |
Nov 13, 2018 | 7.430 | 7.430 | 6.610 | 6.740 | 90,559 | -0.35(-4.94%) |
Nov 12, 2018 | 7.570 | 7.601 | 7.050 | 7.090 | 40,423 | -0.52(-6.83%) |
Nov 09, 2018 | 8.120 | 8.230 | 7.500 | 7.610 | 37,900 | -0.50(-6.17%) |
Nov 08, 2018 | 7.580 | 8.230 | 7.550 | 8.110 | 123,759 | +0.55(+7.28%) |
Nov 07, 2018 | 7.350 | 7.650 | 7.000 | 7.560 | 69,579 | +0.21(+2.86%) |
Nov 06, 2018 | 7.480 | 7.630 | 7.290 | 7.350 | 27,908 | -0.17(-2.26%) |
Nov 05, 2018 | 7.600 | 7.700 | 7.310 | 7.520 | 52,255 | -0.03(-0.40%) |
Nov 02, 2018 | 7.500 | 7.610 | 7.400 | 7.550 | 60,100 | +0.09(+1.21%) |