Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.637 | 7.811 | 7.550 | 7.734 | 881,797 | +0.07(+0.88%) |
Jan 30, 2019 | 7.618 | 7.744 | 7.497 | 7.666 | 832,829 | +0.14(+1.93%) |
Jan 29, 2019 | 7.589 | 7.628 | 7.454 | 7.521 | 876,778 | -0.05(-0.64%) |
Jan 28, 2019 | 7.318 | 7.579 | 7.250 | 7.570 | 720,743 | +0.08(+1.03%) |
Jan 25, 2019 | 7.192 | 7.541 | 7.192 | 7.492 | 814,910 | +0.36(+5.01%) |
Jan 24, 2019 | 7.038 | 7.260 | 7.038 | 7.134 | 730,331 | +0.28(+4.09%) |
Jan 23, 2019 | 7.096 | 7.134 | 6.815 | 6.854 | 744,777 | -0.18(-2.61%) |
Jan 22, 2019 | 7.192 | 7.221 | 6.994 | 7.038 | 765,327 | -0.20(-2.80%) |
Jan 18, 2019 | 7.047 | 7.304 | 7.038 | 7.241 | 915,558 | +0.26(+3.74%) |
Jan 17, 2019 | 6.960 | 7.067 | 6.854 | 6.980 | 1,003,463 | -0.05(-0.69%) |
Jan 16, 2019 | 7.192 | 7.279 | 7.018 | 7.028 | 700,594 | -0.10(-1.36%) |
Jan 15, 2019 | 7.163 | 7.231 | 7.057 | 7.125 | 639,624 | +0.00(+0.00%) |
Jan 14, 2019 | 7.134 | 7.207 | 7.018 | 7.125 | 940,338 | -0.08(-1.07%) |
Jan 11, 2019 | 7.105 | 7.231 | 7.038 | 7.202 | 751,294 | +0.08(+1.09%) |
Jan 10, 2019 | 6.835 | 7.207 | 6.806 | 7.125 | 1,058,572 | +0.23(+3.37%) |
Jan 09, 2019 | 6.873 | 7.009 | 6.806 | 6.893 | 755,103 | +0.10(+1.42%) |
Jan 08, 2019 | 6.825 | 6.873 | 6.670 | 6.796 | 1,778,078 | +0.02(+0.29%) |
Jan 07, 2019 | 6.409 | 6.815 | 6.342 | 6.777 | 1,661,157 | +0.40(+6.21%) |
Jan 04, 2019 | 6.245 | 6.458 | 6.206 | 6.380 | 1,324,048 | +0.26(+4.27%) |
Jan 03, 2019 | 6.313 | 6.400 | 6.081 | 6.119 | 886,237 | -0.33(-5.10%) |
Jan 02, 2019 | 6.235 | 6.516 | 6.235 | 6.448 | 1,202,958 | +0.11(+1.68%) |
Dec 31, 2018 | 6.371 | 6.390 | 6.231 | 6.342 | 561,893 | +0.06(+0.92%) |
Dec 28, 2018 | 6.206 | 6.409 | 6.119 | 6.284 | 661,610 | +0.11(+1.72%) |
Dec 27, 2018 | 5.897 | 6.187 | 5.839 | 6.177 | 814,396 | +0.17(+2.90%) |
Dec 26, 2018 | 5.636 | 6.013 | 5.636 | 6.003 | 842,724 | +0.44(+8.00%) |
Dec 24, 2018 | 5.752 | 5.820 | 5.549 | 5.559 | 578,443 | -0.23(-4.01%) |
Dec 21, 2018 | 6.081 | 6.100 | 5.742 | 5.791 | 1,851,081 | -0.23(-3.85%) |
Dec 20, 2018 | 5.955 | 6.168 | 5.945 | 6.023 | 893,893 | +0.05(+0.81%) |
Dec 19, 2018 | 6.206 | 6.322 | 5.907 | 5.974 | 1,421,211 | -0.25(-4.04%) |
Dec 18, 2018 | 6.158 | 6.380 | 6.144 | 6.226 | 923,866 | +0.13(+2.06%) |
Dec 17, 2018 | 6.110 | 6.371 | 6.052 | 6.100 | 1,927,596 | -0.06(-0.94%) |
Dec 14, 2018 | 6.187 | 6.380 | 6.110 | 6.158 | 845,425 | -0.13(-2.00%) |
Dec 13, 2018 | 6.361 | 6.409 | 6.245 | 6.284 | 1,306,338 | -0.03(-0.46%) |
Dec 12, 2018 | 6.177 | 6.342 | 6.100 | 6.313 | 799,433 | +0.23(+3.82%) |
Dec 11, 2018 | 6.158 | 6.303 | 6.014 | 6.081 | 605,441 | -0.02(-0.32%) |
Dec 10, 2018 | 5.936 | 6.173 | 5.912 | 6.100 | 968,306 | +0.14(+2.27%) |
Dec 07, 2018 | 6.197 | 6.255 | 5.926 | 5.965 | 874,285 | -0.19(-3.14%) |
Dec 06, 2018 | 6.197 | 6.274 | 6.110 | 6.158 | 1,496,547 | -0.20(-3.19%) |
Dec 04, 2018 | 6.670 | 6.728 | 6.342 | 6.361 | 1,192,574 | -0.38(-5.60%) |
Dec 03, 2018 | 6.767 | 6.893 | 6.651 | 6.738 | 1,088,831 | +0.12(+1.75%) |
Nov 30, 2018 | 6.506 | 6.632 | 6.390 | 6.622 | 803,221 | +0.13(+1.93%) |
Nov 29, 2018 | 6.554 | 6.670 | 6.477 | 6.496 | 506,541 | -0.12(-1.75%) |
Nov 28, 2018 | 6.438 | 6.612 | 6.342 | 6.612 | 1,091,634 | +0.22(+3.48%) |
Nov 27, 2018 | 6.187 | 6.429 | 6.139 | 6.390 | 977,272 | +0.16(+2.64%) |
Nov 26, 2018 | 6.255 | 6.303 | 6.129 | 6.226 | 1,431,192 | +0.09(+1.42%) |
Nov 23, 2018 | 6.061 | 6.245 | 6.061 | 6.139 | 371,147 | +0.01(+0.16%) |
Nov 21, 2018 | 6.129 | 6.129 | 6.129 | 0 | +0.04(+0.63%) | |
Nov 20, 2018 | 5.936 | 6.192 | 5.897 | 6.090 | 1,208,284 | +0.02(+0.32%) |
Nov 19, 2018 | 6.351 | 6.361 | 6.052 | 6.071 | 975,676 | -0.35(-5.42%) |
Nov 16, 2018 | 6.235 | 6.448 | 6.110 | 6.419 | 1,467,211 | -0.03(-0.45%) |
Nov 15, 2018 | 6.245 | 6.472 | 6.197 | 6.448 | 1,244,134 | +0.21(+3.41%) |
Nov 14, 2018 | 6.458 | 6.496 | 6.134 | 6.235 | 1,815,310 | -0.09(-1.38%) |
Nov 13, 2018 | 6.361 | 6.467 | 6.255 | 6.322 | 1,081,375 | +0.03(+0.46%) |
Nov 12, 2018 | 6.429 | 6.445 | 6.235 | 6.293 | 926,681 | -0.20(-3.12%) |
Nov 09, 2018 | 6.680 | 6.767 | 6.477 | 6.496 | 1,257,846 | -0.30(-4.41%) |
Nov 08, 2018 | 6.757 | 6.893 | 6.757 | 6.796 | 569,610 | -0.02(-0.28%) |
Nov 07, 2018 | 6.864 | 6.864 | 6.670 | 6.815 | 1,237,728 | -0.01(-0.14%) |
Nov 06, 2018 | 6.767 | 6.912 | 6.680 | 6.825 | 1,701,709 | +0.07(+1.00%) |
Nov 05, 2018 | 6.893 | 6.931 | 6.622 | 6.757 | 1,368,918 | -0.15(-2.10%) |
Nov 02, 2018 | 7.067 | 7.212 | 6.864 | 6.902 | 1,471,762 | -0.14(-1.92%) |