Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.070 | 8.540 | 8.040 | 8.240 | 1,538,587 | +0.10(+1.23%) |
Jan 30, 2019 | 8.220 | 8.270 | 8.060 | 8.140 | 659,591 | +0.06(+0.74%) |
Jan 29, 2019 | 8.120 | 8.220 | 8.010 | 8.080 | 456,685 | +0.00(+0.00%) |
Jan 28, 2019 | 8.080 | 8.230 | 7.900 | 8.080 | 480,268 | -0.17(-2.06%) |
Jan 25, 2019 | 8.220 | 8.420 | 8.180 | 8.250 | 988,600 | +0.22(+2.74%) |
Jan 24, 2019 | 8.090 | 8.320 | 8.000 | 8.030 | 512,105 | -0.07(-0.86%) |
Jan 23, 2019 | 8.210 | 8.400 | 8.090 | 8.100 | 824,029 | -0.04(-0.49%) |
Jan 22, 2019 | 8.160 | 8.220 | 8.000 | 8.140 | 709,291 | -0.15(-1.81%) |
Jan 18, 2019 | 8.300 | 8.430 | 8.170 | 8.290 | 557,200 | +0.06(+0.73%) |
Jan 17, 2019 | 8.000 | 8.320 | 8.000 | 8.230 | 698,486 | +0.13(+1.60%) |
Jan 16, 2019 | 7.760 | 8.235 | 7.650 | 8.100 | 1,723,284 | +0.36(+4.65%) |
Jan 15, 2019 | 7.590 | 7.780 | 7.470 | 7.740 | 782,788 | +0.21(+2.79%) |
Jan 14, 2019 | 7.630 | 7.630 | 7.420 | 7.530 | 758,151 | -0.17(-2.21%) |
Jan 11, 2019 | 7.720 | 7.920 | 7.590 | 7.700 | 1,305,300 | -0.07(-0.90%) |
Jan 10, 2019 | 7.830 | 7.880 | 7.520 | 7.770 | 895,498 | -0.21(-2.63%) |
Jan 09, 2019 | 7.730 | 8.090 | 7.640 | 7.980 | 1,404,180 | +0.34(+4.45%) |
Jan 08, 2019 | 7.750 | 7.880 | 7.395 | 7.640 | 1,553,446 | -0.01(-0.13%) |
Jan 07, 2019 | 7.350 | 7.760 | 7.190 | 7.650 | 921,818 | +0.35(+4.79%) |
Jan 04, 2019 | 7.020 | 7.550 | 6.960 | 7.300 | 1,477,400 | +0.50(+7.35%) |
Jan 03, 2019 | 7.050 | 7.060 | 6.730 | 6.800 | 954,239 | -0.32(-4.49%) |
Jan 02, 2019 | 6.740 | 7.160 | 6.630 | 7.120 | 805,327 | +0.13(+1.86%) |
Dec 31, 2018 | 6.900 | 7.005 | 6.720 | 6.990 | 1,251,400 | +0.11(+1.60%) |
Dec 28, 2018 | 6.800 | 6.970 | 6.560 | 6.880 | 2,049,500 | +0.05(+0.73%) |
Dec 27, 2018 | 6.730 | 6.840 | 6.560 | 6.830 | 1,340,590 | -0.01(-0.15%) |
Dec 26, 2018 | 6.590 | 6.840 | 6.260 | 6.840 | 2,047,515 | +0.35(+5.39%) |
Dec 24, 2018 | 6.670 | 6.730 | 6.470 | 6.490 | 819,500 | -0.29(-4.28%) |
Dec 21, 2018 | 7.170 | 7.170 | 6.680 | 6.780 | 1,146,700 | -0.35(-4.91%) |
Dec 20, 2018 | 7.400 | 7.550 | 6.900 | 7.130 | 1,187,104 | -0.25(-3.39%) |
Dec 19, 2018 | 7.810 | 7.950 | 7.315 | 7.380 | 1,432,348 | -0.51(-6.46%) |
Dec 18, 2018 | 7.950 | 8.170 | 7.860 | 7.890 | 1,493,050 | +0.03(+0.38%) |
Dec 17, 2018 | 7.730 | 8.040 | 7.480 | 7.860 | 1,282,694 | +0.15(+1.95%) |
Dec 14, 2018 | 8.270 | 8.290 | 7.680 | 7.710 | 1,780,500 | -0.69(-8.21%) |
Dec 13, 2018 | 8.450 | 8.940 | 8.040 | 8.400 | 1,987,196 | +0.00(+0.00%) |
Dec 12, 2018 | 8.320 | 8.800 | 8.130 | 8.400 | 1,442,587 | +0.28(+3.45%) |
Dec 11, 2018 | 8.190 | 8.420 | 8.000 | 8.120 | 1,117,242 | +0.21(+2.65%) |
Dec 10, 2018 | 7.960 | 8.000 | 7.410 | 7.910 | 1,460,074 | -0.09(-1.12%) |
Dec 07, 2018 | 8.250 | 8.505 | 7.910 | 8.000 | 1,280,700 | -0.19(-2.32%) |
Dec 06, 2018 | 8.200 | 8.200 | 7.845 | 8.190 | 1,256,201 | -0.29(-3.42%) |
Dec 04, 2018 | 8.870 | 8.970 | 8.380 | 8.480 | 1,081,300 | -0.47(-5.25%) |
Dec 03, 2018 | 8.700 | 9.030 | 8.600 | 8.950 | 1,409,307 | +0.56(+6.67%) |
Nov 30, 2018 | 8.510 | 8.530 | 8.280 | 8.390 | 969,100 | -0.13(-1.53%) |
Nov 29, 2018 | 8.450 | 8.650 | 8.260 | 8.520 | 1,071,194 | +0.05(+0.59%) |
Nov 28, 2018 | 7.860 | 8.490 | 7.850 | 8.470 | 1,325,730 | +0.71(+9.15%) |
Nov 27, 2018 | 7.830 | 7.895 | 7.690 | 7.760 | 1,389,119 | -0.20(-2.51%) |
Nov 26, 2018 | 7.630 | 8.080 | 7.600 | 7.960 | 1,153,321 | +0.39(+5.15%) |
Nov 23, 2018 | 7.610 | 7.660 | 7.430 | 7.570 | 415,400 | -0.17(-2.20%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.32(+4.31%) | |
Nov 20, 2018 | 7.920 | 7.940 | 7.340 | 7.420 | 2,588,104 | -0.70(-8.62%) |
Nov 19, 2018 | 8.460 | 8.460 | 8.080 | 8.120 | 728,252 | -0.43(-5.03%) |
Nov 16, 2018 | 8.330 | 8.570 | 8.240 | 8.550 | 770,600 | +0.21(+2.52%) |
Nov 15, 2018 | 8.040 | 8.430 | 7.750 | 8.340 | 2,455,187 | +0.24(+2.96%) |
Nov 14, 2018 | 8.370 | 8.500 | 8.040 | 8.100 | 1,060,704 | -0.19(-2.29%) |
Nov 13, 2018 | 8.300 | 8.540 | 8.180 | 8.290 | 1,491,889 | +0.00(+0.00%) |
Nov 12, 2018 | 8.730 | 8.790 | 8.260 | 8.290 | 861,082 | -0.52(-5.90%) |
Nov 09, 2018 | 9.050 | 9.150 | 8.645 | 8.810 | 1,072,000 | -0.35(-3.82%) |
Nov 08, 2018 | 9.420 | 9.445 | 9.045 | 9.160 | 567,079 | -0.32(-3.38%) |
Nov 07, 2018 | 9.340 | 9.760 | 9.210 | 9.480 | 1,197,568 | +0.27(+2.93%) |
Nov 06, 2018 | 9.170 | 9.335 | 9.030 | 9.210 | 811,336 | -0.04(-0.43%) |
Nov 05, 2018 | 9.420 | 9.530 | 9.020 | 9.250 | 874,080 | -0.23(-2.43%) |
Nov 02, 2018 | 9.660 | 9.760 | 9.230 | 9.480 | 1,048,400 | -0.10(-1.04%) |