Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.642 | 7.816 | 7.555 | 7.739 | 881,246 | +0.07(+0.88%) |
Jan 30, 2019 | 7.623 | 7.748 | 7.502 | 7.671 | 832,309 | +0.15(+1.93%) |
Jan 29, 2019 | 7.594 | 7.632 | 7.458 | 7.526 | 876,231 | -0.05(-0.64%) |
Jan 28, 2019 | 7.323 | 7.584 | 7.255 | 7.574 | 720,293 | +0.08(+1.03%) |
Jan 25, 2019 | 7.197 | 7.545 | 7.197 | 7.497 | 814,401 | +0.36(+5.01%) |
Jan 24, 2019 | 7.042 | 7.265 | 7.042 | 7.139 | 729,875 | +0.28(+4.09%) |
Jan 23, 2019 | 7.100 | 7.139 | 6.820 | 6.858 | 744,312 | -0.18(-2.61%) |
Jan 22, 2019 | 7.197 | 7.226 | 6.999 | 7.042 | 764,849 | -0.20(-2.80%) |
Jan 18, 2019 | 7.052 | 7.308 | 7.042 | 7.245 | 914,986 | +0.26(+3.74%) |
Jan 17, 2019 | 6.965 | 7.071 | 6.858 | 6.984 | 1,002,836 | -0.05(-0.69%) |
Jan 16, 2019 | 7.197 | 7.284 | 7.023 | 7.033 | 700,156 | -0.10(-1.36%) |
Jan 15, 2019 | 7.168 | 7.236 | 7.062 | 7.129 | 639,224 | +0.00(+0.00%) |
Jan 14, 2019 | 7.139 | 7.211 | 7.023 | 7.129 | 939,750 | -0.08(-1.07%) |
Jan 11, 2019 | 7.110 | 7.236 | 7.042 | 7.207 | 750,824 | +0.08(+1.09%) |
Jan 10, 2019 | 6.839 | 7.211 | 6.810 | 7.129 | 1,057,911 | +0.23(+3.37%) |
Jan 09, 2019 | 6.878 | 7.013 | 6.810 | 6.897 | 754,632 | +0.10(+1.42%) |
Jan 08, 2019 | 6.829 | 6.878 | 6.675 | 6.800 | 1,776,967 | +0.02(+0.29%) |
Jan 07, 2019 | 6.413 | 6.820 | 6.346 | 6.781 | 1,660,119 | +0.40(+6.21%) |
Jan 04, 2019 | 6.249 | 6.462 | 6.210 | 6.384 | 1,323,221 | +0.26(+4.27%) |
Jan 03, 2019 | 6.317 | 6.404 | 6.085 | 6.123 | 885,683 | -0.33(-5.10%) |
Jan 02, 2019 | 6.239 | 6.520 | 6.239 | 6.452 | 1,202,206 | +0.11(+1.68%) |
Dec 31, 2018 | 6.375 | 6.394 | 6.234 | 6.346 | 561,542 | +0.06(+0.92%) |
Dec 28, 2018 | 6.210 | 6.413 | 6.123 | 6.288 | 661,197 | +0.11(+1.72%) |
Dec 27, 2018 | 5.901 | 6.191 | 5.843 | 6.181 | 813,887 | +0.17(+2.90%) |
Dec 26, 2018 | 5.640 | 6.017 | 5.640 | 6.007 | 842,198 | +0.44(+8.00%) |
Dec 24, 2018 | 5.756 | 5.823 | 5.553 | 5.562 | 578,082 | -0.23(-4.01%) |
Dec 21, 2018 | 6.085 | 6.104 | 5.746 | 5.794 | 1,849,925 | -0.23(-3.85%) |
Dec 20, 2018 | 5.959 | 6.172 | 5.949 | 6.027 | 893,334 | +0.05(+0.81%) |
Dec 19, 2018 | 6.210 | 6.326 | 5.910 | 5.978 | 1,420,324 | -0.25(-4.04%) |
Dec 18, 2018 | 6.162 | 6.384 | 6.147 | 6.230 | 923,289 | +0.13(+2.06%) |
Dec 17, 2018 | 6.114 | 6.375 | 6.056 | 6.104 | 1,926,392 | -0.06(-0.94%) |
Dec 14, 2018 | 6.191 | 6.384 | 6.114 | 6.162 | 844,897 | -0.13(-2.00%) |
Dec 13, 2018 | 6.365 | 6.413 | 6.249 | 6.288 | 1,305,522 | -0.03(-0.46%) |
Dec 12, 2018 | 6.181 | 6.346 | 6.104 | 6.317 | 798,934 | +0.23(+3.82%) |
Dec 11, 2018 | 6.162 | 6.307 | 6.018 | 6.085 | 605,063 | -0.02(-0.32%) |
Dec 10, 2018 | 5.939 | 6.176 | 5.915 | 6.104 | 967,701 | +0.14(+2.27%) |
Dec 07, 2018 | 6.201 | 6.259 | 5.930 | 5.968 | 873,739 | -0.19(-3.14%) |
Dec 06, 2018 | 6.201 | 6.278 | 6.114 | 6.162 | 1,495,612 | -0.20(-3.19%) |
Dec 04, 2018 | 6.675 | 6.733 | 6.346 | 6.365 | 1,191,829 | -0.38(-5.60%) |
Dec 03, 2018 | 6.771 | 6.897 | 6.655 | 6.742 | 1,088,151 | +0.12(+1.75%) |
Nov 30, 2018 | 6.510 | 6.636 | 6.394 | 6.626 | 802,719 | +0.13(+1.93%) |
Nov 29, 2018 | 6.559 | 6.675 | 6.481 | 6.500 | 506,225 | -0.12(-1.75%) |
Nov 28, 2018 | 6.442 | 6.617 | 6.346 | 6.617 | 1,090,952 | +0.22(+3.48%) |
Nov 27, 2018 | 6.191 | 6.433 | 6.143 | 6.394 | 976,662 | +0.16(+2.64%) |
Nov 26, 2018 | 6.259 | 6.307 | 6.133 | 6.230 | 1,430,299 | +0.09(+1.42%) |
Nov 23, 2018 | 6.065 | 6.249 | 6.065 | 6.143 | 370,915 | +0.01(+0.16%) |
Nov 21, 2018 | 6.133 | 6.133 | 6.133 | 0 | +0.04(+0.63%) | |
Nov 20, 2018 | 5.939 | 6.196 | 5.901 | 6.094 | 1,207,529 | +0.02(+0.32%) |
Nov 19, 2018 | 6.355 | 6.365 | 6.056 | 6.075 | 975,067 | -0.35(-5.42%) |
Nov 16, 2018 | 6.239 | 6.452 | 6.114 | 6.423 | 1,466,294 | -0.03(-0.45%) |
Nov 15, 2018 | 6.249 | 6.476 | 6.201 | 6.452 | 1,243,357 | +0.21(+3.41%) |
Nov 14, 2018 | 6.462 | 6.500 | 6.138 | 6.239 | 1,814,176 | -0.09(-1.38%) |
Nov 13, 2018 | 6.365 | 6.471 | 6.259 | 6.326 | 1,080,699 | +0.03(+0.46%) |
Nov 12, 2018 | 6.433 | 6.449 | 6.239 | 6.297 | 926,103 | -0.20(-3.12%) |
Nov 09, 2018 | 6.684 | 6.771 | 6.481 | 6.500 | 1,257,060 | -0.30(-4.41%) |
Nov 08, 2018 | 6.762 | 6.897 | 6.762 | 6.800 | 569,255 | -0.02(-0.28%) |
Nov 07, 2018 | 6.868 | 6.868 | 6.675 | 6.820 | 1,236,955 | -0.01(-0.14%) |
Nov 06, 2018 | 6.771 | 6.916 | 6.684 | 6.829 | 1,700,646 | +0.07(+1.00%) |
Nov 05, 2018 | 6.897 | 6.936 | 6.626 | 6.762 | 1,368,063 | -0.15(-2.10%) |
Nov 02, 2018 | 7.071 | 7.216 | 6.868 | 6.907 | 1,470,843 | -0.14(-1.92%) |