Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.240 | 6.305 | 6.072 | 6.158 | 97,586 | -0.15(-2.36%) |
Jan 30, 2019 | 6.300 | 6.330 | 6.060 | 6.307 | 118,124 | +0.07(+1.08%) |
Jan 29, 2019 | 6.480 | 6.600 | 6.120 | 6.240 | 96,259 | -0.24(-3.69%) |
Jan 28, 2019 | 6.600 | 6.684 | 6.360 | 6.479 | 63,398 | +0.03(+0.54%) |
Jan 25, 2019 | 6.600 | 6.600 | 6.300 | 6.444 | 83,116 | +0.20(+3.27%) |
Jan 24, 2019 | 6.240 | 6.600 | 6.120 | 6.240 | 109,242 | +0.00(+0.00%) |
Jan 23, 2019 | 6.480 | 6.480 | 6.120 | 6.240 | 128,002 | -0.12(-1.89%) |
Jan 22, 2019 | 6.840 | 6.840 | 6.360 | 6.360 | 111,902 | -0.36(-5.36%) |
Jan 18, 2019 | 6.600 | 7.200 | 6.360 | 6.720 | 203,316 | +0.24(+3.70%) |
Jan 17, 2019 | 6.600 | 6.720 | 6.360 | 6.480 | 99,966 | -0.02(-0.26%) |
Jan 16, 2019 | 6.720 | 6.960 | 6.361 | 6.497 | 126,136 | -0.22(-3.32%) |
Jan 15, 2019 | 6.480 | 6.960 | 6.240 | 6.720 | 227,678 | +0.20(+3.09%) |
Jan 14, 2019 | 6.240 | 6.876 | 6.240 | 6.518 | 179,436 | +0.28(+4.46%) |
Jan 11, 2019 | 6.600 | 6.600 | 6.120 | 6.240 | 174,483 | -0.32(-4.85%) |
Jan 10, 2019 | 7.200 | 7.200 | 6.468 | 6.558 | 204,408 | -0.16(-2.36%) |
Jan 09, 2019 | 7.200 | 7.200 | 6.480 | 6.716 | 329,836 | -0.36(-5.14%) |
Jan 08, 2019 | 7.200 | 7.200 | 6.720 | 7.080 | 126,679 | +0.14(+1.95%) |
Jan 07, 2019 | 6.720 | 7.019 | 6.415 | 6.944 | 131,842 | +0.26(+3.90%) |
Jan 04, 2019 | 6.480 | 6.900 | 6.360 | 6.684 | 92,516 | +0.09(+1.31%) |
Jan 03, 2019 | 6.840 | 6.960 | 6.370 | 6.598 | 128,093 | -0.20(-2.98%) |
Jan 02, 2019 | 6.600 | 6.973 | 6.252 | 6.800 | 249,399 | +0.20(+3.04%) |
Dec 31, 2018 | 7.320 | 7.440 | 6.480 | 6.600 | 265,533 | -0.72(-9.84%) |
Dec 28, 2018 | 6.840 | 7.440 | 6.600 | 7.320 | 276,800 | +0.72(+10.89%) |
Dec 27, 2018 | 7.310 | 7.440 | 6.253 | 6.601 | 106,583 | -0.36(-5.19%) |
Dec 26, 2018 | 6.480 | 7.560 | 6.300 | 6.962 | 196,930 | +0.71(+11.36%) |
Dec 24, 2018 | 6.060 | 6.480 | 5.640 | 6.252 | 103,675 | -0.11(-1.70%) |
Dec 21, 2018 | 6.120 | 6.480 | 6.000 | 6.360 | 156,433 | +0.62(+10.74%) |
Dec 20, 2018 | 6.360 | 6.720 | 5.640 | 5.743 | 139,159 | -0.55(-8.79%) |
Dec 19, 2018 | 6.120 | 6.480 | 6.036 | 6.296 | 80,585 | +0.17(+2.84%) |
Dec 18, 2018 | 5.880 | 6.228 | 5.760 | 6.122 | 84,396 | +0.24(+4.12%) |
Dec 17, 2018 | 6.600 | 6.720 | 5.880 | 5.880 | 142,729 | -0.84(-12.50%) |
Dec 14, 2018 | 6.840 | 6.960 | 6.720 | 6.720 | 80,416 | +0.00(+0.00%) |
Dec 13, 2018 | 7.080 | 7.080 | 6.720 | 6.720 | 66,945 | -0.36(-5.08%) |
Dec 12, 2018 | 7.200 | 7.320 | 6.840 | 7.080 | 78,789 | +0.00(+0.07%) |
Dec 11, 2018 | 7.200 | 7.439 | 6.913 | 7.075 | 98,350 | +0.17(+2.45%) |
Dec 10, 2018 | 7.679 | 7.679 | 6.840 | 6.906 | 183,286 | -0.65(-8.65%) |
Dec 07, 2018 | 8.040 | 8.040 | 7.320 | 7.560 | 91,766 | -0.14(-1.85%) |
Dec 06, 2018 | 7.680 | 7.860 | 7.200 | 7.703 | 119,002 | +0.02(+0.30%) |
Dec 04, 2018 | 8.040 | 8.640 | 7.680 | 7.680 | 111,608 | -0.31(-3.89%) |
Dec 03, 2018 | 8.760 | 8.866 | 7.920 | 7.991 | 78,777 | -0.47(-5.55%) |
Nov 30, 2018 | 8.640 | 8.832 | 7.956 | 8.460 | 77,558 | -0.01(-0.14%) |
Nov 29, 2018 | 8.400 | 8.639 | 7.812 | 8.472 | 66,842 | +0.31(+3.82%) |
Nov 28, 2018 | 8.040 | 8.280 | 7.440 | 8.160 | 144,832 | +0.12(+1.49%) |
Nov 27, 2018 | 8.520 | 8.520 | 8.040 | 8.040 | 90,030 | -0.42(-4.92%) |
Nov 26, 2018 | 9.240 | 9.240 | 8.340 | 8.456 | 100,616 | -0.78(-8.48%) |
Nov 23, 2018 | 9.240 | 9.360 | 8.640 | 9.240 | 50,591 | +0.00(+0.00%) |
Nov 21, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.72(+8.45%) | |
Nov 20, 2018 | 9.720 | 9.840 | 8.400 | 8.520 | 278,813 | -1.46(-14.61%) |
Nov 19, 2018 | 10.20 | 10.56 | 9.840 | 9.978 | 43,508 | -0.22(-2.18%) |
Nov 16, 2018 | 10.44 | 10.68 | 10.20 | 10.20 | 36,683 | -0.36(-3.41%) |
Nov 15, 2018 | 10.44 | 10.68 | 10.08 | 10.56 | 28,068 | -0.03(-0.28%) |
Nov 14, 2018 | 10.62 | 10.80 | 10.38 | 10.59 | 31,944 | +0.15(+1.44%) |
Nov 13, 2018 | 10.80 | 10.80 | 10.20 | 10.44 | 23,024 | +0.00(+0.00%) |
Nov 12, 2018 | 10.56 | 10.80 | 10.32 | 10.44 | 24,563 | -0.12(-1.14%) |
Nov 09, 2018 | 10.80 | 11.16 | 10.56 | 10.56 | 26,308 | -0.34(-3.12%) |
Nov 08, 2018 | 11.57 | 11.64 | 10.80 | 10.90 | 42,600 | -0.38(-3.37%) |
Nov 07, 2018 | 11.16 | 11.40 | 11.04 | 11.28 | 32,456 | +0.20(+1.84%) |
Nov 06, 2018 | 11.32 | 11.45 | 10.80 | 11.08 | 43,687 | +0.28(+2.56%) |
Nov 05, 2018 | 10.56 | 11.40 | 10.44 | 10.80 | 64,989 | +0.36(+3.45%) |
Nov 02, 2018 | 10.68 | 10.80 | 10.20 | 10.44 | 43,566 | -0.24(-2.25%) |