Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.500 | 8.140 | 7.280 | 8.080 | 124,209 | +0.56(+7.45%) |
Jan 30, 2019 | 7.580 | 7.620 | 7.320 | 7.520 | 28,166 | -0.02(-0.27%) |
Jan 29, 2019 | 7.480 | 7.550 | 7.000 | 7.540 | 44,055 | +0.29(+4.00%) |
Jan 28, 2019 | 7.760 | 7.910 | 7.220 | 7.250 | 52,065 | -0.47(-6.09%) |
Jan 25, 2019 | 7.320 | 7.770 | 7.320 | 7.720 | 35,300 | +0.47(+6.48%) |
Jan 24, 2019 | 7.020 | 7.425 | 6.920 | 7.250 | 55,715 | +0.24(+3.42%) |
Jan 23, 2019 | 7.120 | 7.370 | 6.900 | 7.010 | 33,981 | -0.08(-1.13%) |
Jan 22, 2019 | 7.230 | 7.410 | 6.910 | 7.090 | 80,198 | -0.15(-2.07%) |
Jan 18, 2019 | 7.150 | 7.260 | 6.940 | 7.240 | 51,900 | +0.13(+1.83%) |
Jan 17, 2019 | 7.500 | 7.730 | 7.040 | 7.110 | 49,328 | -0.33(-4.44%) |
Jan 16, 2019 | 7.250 | 7.788 | 7.210 | 7.440 | 60,043 | +0.23(+3.19%) |
Jan 15, 2019 | 7.410 | 7.460 | 7.170 | 7.210 | 59,261 | -0.16(-2.17%) |
Jan 14, 2019 | 7.850 | 7.885 | 7.310 | 7.370 | 64,728 | -0.54(-6.83%) |
Jan 11, 2019 | 8.030 | 8.230 | 7.750 | 7.910 | 86,500 | -0.16(-1.98%) |
Jan 10, 2019 | 8.440 | 8.470 | 8.010 | 8.070 | 64,291 | -0.46(-5.39%) |
Jan 09, 2019 | 8.500 | 9.000 | 8.220 | 8.530 | 71,293 | -0.02(-0.23%) |
Jan 08, 2019 | 8.320 | 8.590 | 7.960 | 8.550 | 73,057 | +0.36(+4.40%) |
Jan 07, 2019 | 8.150 | 8.480 | 8.060 | 8.190 | 95,382 | +0.09(+1.11%) |
Jan 04, 2019 | 7.710 | 8.340 | 7.710 | 8.100 | 60,100 | +0.57(+7.57%) |
Jan 03, 2019 | 7.590 | 8.000 | 7.240 | 7.530 | 96,499 | -0.09(-1.18%) |
Jan 02, 2019 | 6.840 | 7.750 | 6.360 | 7.620 | 70,534 | +0.61(+8.70%) |
Dec 31, 2018 | 7.010 | 7.230 | 6.270 | 7.010 | 182,200 | +0.04(+0.57%) |
Dec 28, 2018 | 7.490 | 7.540 | 6.910 | 6.970 | 339,300 | -0.48(-6.44%) |
Dec 27, 2018 | 7.070 | 7.530 | 6.770 | 7.450 | 230,691 | +0.15(+2.05%) |
Dec 26, 2018 | 6.650 | 7.480 | 6.575 | 7.300 | 161,226 | +0.73(+11.11%) |
Dec 24, 2018 | 5.800 | 6.970 | 5.800 | 6.570 | 118,000 | +0.62(+10.42%) |
Dec 21, 2018 | 6.390 | 6.390 | 5.750 | 5.950 | 560,800 | -0.45(-7.03%) |
Dec 20, 2018 | 6.660 | 6.710 | 6.190 | 6.400 | 231,039 | -0.27(-4.05%) |
Dec 19, 2018 | 7.070 | 7.340 | 6.580 | 6.670 | 144,418 | -0.38(-5.39%) |
Dec 18, 2018 | 7.570 | 7.570 | 6.970 | 7.050 | 114,152 | -0.38(-5.11%) |
Dec 17, 2018 | 7.640 | 7.790 | 7.390 | 7.430 | 95,214 | -0.21(-2.75%) |
Dec 14, 2018 | 7.440 | 8.160 | 7.440 | 7.640 | 92,800 | +0.10(+1.33%) |
Dec 13, 2018 | 7.790 | 8.826 | 7.329 | 7.540 | 115,753 | -0.10(-1.31%) |
Dec 12, 2018 | 7.550 | 8.220 | 7.550 | 7.640 | 72,780 | +0.28(+3.80%) |
Dec 11, 2018 | 7.740 | 7.880 | 7.236 | 7.360 | 85,320 | -0.16(-2.13%) |
Dec 10, 2018 | 7.830 | 8.140 | 7.250 | 7.520 | 114,401 | -0.31(-3.96%) |
Dec 07, 2018 | 8.000 | 8.520 | 7.760 | 7.830 | 70,700 | -0.22(-2.73%) |
Dec 06, 2018 | 7.910 | 8.200 | 7.710 | 8.050 | 89,392 | +0.18(+2.29%) |
Dec 04, 2018 | 8.850 | 8.850 | 7.860 | 7.870 | 118,400 | -0.93(-10.57%) |
Dec 03, 2018 | 8.680 | 8.960 | 8.600 | 8.800 | 66,912 | +0.29(+3.41%) |
Nov 30, 2018 | 8.520 | 9.110 | 8.340 | 8.510 | 78,900 | +0.01(+0.12%) |
Nov 29, 2018 | 8.370 | 8.650 | 8.160 | 8.500 | 76,403 | +0.00(+0.00%) |
Nov 28, 2018 | 8.420 | 8.600 | 8.030 | 8.500 | 80,148 | +0.18(+2.16%) |
Nov 27, 2018 | 8.590 | 8.820 | 8.250 | 8.320 | 51,675 | -0.41(-4.70%) |
Nov 26, 2018 | 9.130 | 9.130 | 8.510 | 8.730 | 52,481 | -0.32(-3.54%) |
Nov 23, 2018 | 8.680 | 9.700 | 8.680 | 9.050 | 65,200 | +0.30(+3.43%) |
Nov 21, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.01(+0.11%) | |
Nov 20, 2018 | 8.380 | 8.860 | 8.290 | 8.740 | 88,216 | -0.03(-0.34%) |
Nov 19, 2018 | 9.410 | 9.710 | 8.580 | 8.770 | 178,968 | -0.79(-8.26%) |
Nov 16, 2018 | 8.660 | 9.840 | 8.660 | 9.560 | 159,900 | +0.89(+10.27%) |
Nov 15, 2018 | 8.310 | 8.900 | 8.310 | 8.670 | 188,188 | +0.23(+2.73%) |
Nov 14, 2018 | 8.050 | 8.890 | 7.750 | 8.440 | 263,022 | +0.76(+9.90%) |
Nov 13, 2018 | 7.860 | 8.000 | 7.600 | 7.680 | 67,717 | -0.07(-0.90%) |
Nov 12, 2018 | 7.900 | 7.900 | 7.205 | 7.750 | 127,940 | -0.24(-3.00%) |
Nov 09, 2018 | 7.950 | 8.120 | 7.450 | 7.990 | 152,500 | +0.00(+0.00%) |
Nov 08, 2018 | 7.900 | 8.090 | 7.655 | 7.990 | 85,912 | -0.06(-0.81%) |
Nov 07, 2018 | 7.900 | 8.090 | 7.794 | 8.055 | 86,117 | +0.17(+2.09%) |
Nov 06, 2018 | 8.060 | 8.290 | 7.710 | 7.890 | 110,299 | -0.19(-2.35%) |
Nov 05, 2018 | 8.250 | 8.470 | 7.950 | 8.080 | 88,112 | -0.16(-1.94%) |
Nov 02, 2018 | 8.420 | 8.420 | 7.890 | 8.240 | 119,900 | -0.08(-0.96%) |