Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.980 | 7.160 | 6.860 | 6.970 | 345,503 | -0.05(-0.71%) |
Jan 30, 2019 | 6.780 | 7.080 | 6.770 | 7.020 | 440,989 | +0.30(+4.46%) |
Jan 29, 2019 | 6.780 | 6.890 | 6.555 | 6.720 | 263,402 | -0.01(-0.15%) |
Jan 28, 2019 | 6.690 | 6.830 | 6.551 | 6.730 | 490,775 | +0.03(+0.45%) |
Jan 25, 2019 | 6.290 | 6.760 | 6.290 | 6.700 | 636,300 | +0.43(+6.86%) |
Jan 24, 2019 | 6.050 | 6.280 | 5.960 | 6.270 | 388,793 | +0.21(+3.47%) |
Jan 23, 2019 | 6.180 | 6.320 | 6.030 | 6.060 | 302,594 | -0.09(-1.46%) |
Jan 22, 2019 | 6.320 | 6.360 | 6.000 | 6.150 | 555,230 | -0.21(-3.30%) |
Jan 18, 2019 | 6.200 | 6.430 | 5.950 | 6.360 | 1,021,400 | +0.14(+2.25%) |
Jan 17, 2019 | 6.430 | 6.550 | 6.170 | 6.220 | 388,480 | -0.24(-3.72%) |
Jan 16, 2019 | 6.930 | 6.940 | 6.415 | 6.460 | 673,289 | -0.45(-6.51%) |
Jan 15, 2019 | 6.900 | 7.050 | 6.790 | 6.910 | 515,317 | +0.05(+0.73%) |
Jan 14, 2019 | 7.120 | 7.290 | 6.850 | 6.860 | 315,934 | -0.29(-4.06%) |
Jan 11, 2019 | 7.150 | 7.170 | 7.000 | 7.150 | 357,700 | -0.04(-0.56%) |
Jan 10, 2019 | 7.380 | 7.500 | 7.090 | 7.190 | 532,676 | -0.20(-2.71%) |
Jan 09, 2019 | 7.720 | 7.720 | 7.370 | 7.390 | 354,092 | -0.32(-4.15%) |
Jan 08, 2019 | 7.880 | 8.190 | 7.660 | 7.710 | 357,522 | -0.13(-1.66%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.610 | 7.840 | 531,460 | +0.21(+2.75%) |
Jan 04, 2019 | 7.410 | 7.710 | 7.340 | 7.630 | 284,100 | +0.29(+3.95%) |
Jan 03, 2019 | 7.640 | 7.670 | 7.250 | 7.340 | 626,682 | -0.32(-4.18%) |
Jan 02, 2019 | 7.260 | 7.770 | 7.001 | 7.660 | 431,406 | +0.27(+3.65%) |
Dec 31, 2018 | 7.410 | 7.460 | 7.085 | 7.390 | 501,800 | +0.08(+1.09%) |
Dec 28, 2018 | 6.980 | 7.390 | 6.980 | 7.310 | 519,900 | +0.32(+4.58%) |
Dec 27, 2018 | 7.030 | 7.190 | 6.700 | 6.990 | 1,168,524 | -0.15(-2.10%) |
Dec 26, 2018 | 6.930 | 7.180 | 6.810 | 7.140 | 434,046 | +0.30(+4.39%) |
Dec 24, 2018 | 6.900 | 6.990 | 6.800 | 6.840 | 734,900 | -0.14(-2.01%) |
Dec 21, 2018 | 6.920 | 7.090 | 6.600 | 6.980 | 2,458,000 | +0.12(+1.75%) |
Dec 20, 2018 | 6.850 | 7.000 | 6.700 | 6.860 | 981,806 | -0.04(-0.58%) |
Dec 19, 2018 | 6.350 | 7.130 | 6.325 | 6.900 | 815,685 | +0.60(+9.52%) |
Dec 18, 2018 | 7.090 | 7.090 | 6.150 | 6.300 | 1,401,896 | -0.70(-10.00%) |
Dec 17, 2018 | 7.250 | 7.570 | 6.980 | 7.000 | 763,808 | -0.31(-4.24%) |
Dec 14, 2018 | 7.560 | 7.810 | 6.860 | 7.310 | 1,684,700 | -0.34(-4.44%) |
Dec 13, 2018 | 8.230 | 8.300 | 7.510 | 7.650 | 568,761 | -0.53(-6.48%) |
Dec 12, 2018 | 8.310 | 8.490 | 8.100 | 8.180 | 205,143 | -0.03(-0.37%) |
Dec 11, 2018 | 8.300 | 8.310 | 7.570 | 8.210 | 451,559 | +0.03(+0.37%) |
Dec 10, 2018 | 8.270 | 8.385 | 7.850 | 8.180 | 288,405 | -0.08(-0.97%) |
Dec 07, 2018 | 8.620 | 8.800 | 8.000 | 8.260 | 286,900 | -0.33(-3.84%) |
Dec 06, 2018 | 8.510 | 8.720 | 8.390 | 8.590 | 633,387 | -0.20(-2.28%) |
Dec 04, 2018 | 9.460 | 9.520 | 8.680 | 8.790 | 509,500 | -0.68(-7.18%) |
Dec 03, 2018 | 9.410 | 9.750 | 9.170 | 9.470 | 858,829 | +0.15(+1.61%) |
Nov 30, 2018 | 8.790 | 9.510 | 8.670 | 9.320 | 822,700 | +0.57(+6.51%) |
Nov 29, 2018 | 8.660 | 8.880 | 8.350 | 8.750 | 1,485,870 | +0.05(+0.57%) |
Nov 28, 2018 | 8.350 | 9.020 | 8.300 | 8.700 | 533,958 | +0.36(+4.32%) |
Nov 27, 2018 | 8.480 | 8.620 | 8.300 | 8.340 | 564,213 | -0.19(-2.23%) |
Nov 26, 2018 | 8.520 | 8.840 | 8.230 | 8.530 | 415,281 | +0.01(+0.18%) |
Nov 23, 2018 | 8.500 | 8.820 | 8.470 | 8.515 | 134,600 | -0.04(-0.53%) |
Nov 21, 2018 | 8.560 | 8.560 | 8.560 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.660 | 8.900 | 8.500 | 8.570 | 358,115 | -0.19(-2.17%) |
Nov 19, 2018 | 8.800 | 9.000 | 8.390 | 8.760 | 705,574 | -0.05(-0.57%) |
Nov 16, 2018 | 8.600 | 8.880 | 8.480 | 8.810 | 636,900 | +0.13(+1.50%) |
Nov 15, 2018 | 9.080 | 9.430 | 8.630 | 8.680 | 472,977 | -0.43(-4.72%) |
Nov 14, 2018 | 9.700 | 9.850 | 8.980 | 9.110 | 338,469 | -0.53(-5.50%) |
Nov 13, 2018 | 9.850 | 10.08 | 9.600 | 9.640 | 392,161 | -0.22(-2.23%) |
Nov 12, 2018 | 10.54 | 10.61 | 9.820 | 9.860 | 312,173 | -0.76(-7.16%) |
Nov 09, 2018 | 11.54 | 11.84 | 10.53 | 10.62 | 291,700 | -1.01(-8.68%) |
Nov 08, 2018 | 11.98 | 12.14 | 11.56 | 11.63 | 431,876 | -0.39(-3.24%) |
Nov 07, 2018 | 11.51 | 12.54 | 11.07 | 12.02 | 582,194 | +0.27(+2.30%) |
Nov 06, 2018 | 12.16 | 12.24 | 11.57 | 11.75 | 263,068 | -0.49(-4.00%) |
Nov 05, 2018 | 12.24 | 12.86 | 12.16 | 12.24 | 426,141 | +0.02(+0.16%) |
Nov 02, 2018 | 12.21 | 12.90 | 11.96 | 12.22 | 553,300 | +0.08(+0.66%) |