Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.250 | 9.050 | 7.740 | 8.960 | 760,726 | +0.97(+12.14%) |
Jan 30, 2019 | 8.340 | 8.350 | 7.870 | 7.990 | 264,470 | -0.21(-2.56%) |
Jan 29, 2019 | 8.160 | 8.300 | 8.090 | 8.200 | 263,499 | +0.03(+0.37%) |
Jan 28, 2019 | 8.100 | 8.210 | 7.780 | 8.170 | 387,776 | -0.07(-0.85%) |
Jan 25, 2019 | 7.910 | 8.305 | 7.808 | 8.240 | 399,500 | +0.41(+5.24%) |
Jan 24, 2019 | 7.590 | 7.950 | 7.590 | 7.830 | 256,960 | +0.24(+3.16%) |
Jan 23, 2019 | 7.450 | 7.680 | 7.450 | 7.590 | 162,736 | +0.18(+2.43%) |
Jan 22, 2019 | 7.360 | 7.560 | 7.180 | 7.410 | 142,187 | -0.01(-0.13%) |
Jan 18, 2019 | 7.380 | 7.500 | 7.110 | 7.420 | 319,400 | +0.07(+0.95%) |
Jan 17, 2019 | 7.530 | 7.610 | 7.290 | 7.350 | 102,931 | -0.18(-2.39%) |
Jan 16, 2019 | 7.350 | 7.700 | 7.330 | 7.530 | 139,764 | +0.11(+1.48%) |
Jan 15, 2019 | 7.230 | 7.500 | 7.230 | 7.420 | 187,043 | +0.21(+2.91%) |
Jan 14, 2019 | 7.180 | 7.315 | 7.090 | 7.210 | 130,279 | +0.00(+0.00%) |
Jan 11, 2019 | 6.760 | 7.230 | 6.710 | 7.210 | 402,000 | +0.40(+5.87%) |
Jan 10, 2019 | 6.710 | 6.810 | 6.640 | 6.810 | 223,965 | +0.02(+0.29%) |
Jan 09, 2019 | 6.870 | 6.970 | 6.650 | 6.790 | 341,566 | -0.04(-0.59%) |
Jan 08, 2019 | 6.660 | 6.855 | 6.590 | 6.830 | 373,797 | +0.26(+3.96%) |
Jan 07, 2019 | 6.340 | 6.640 | 6.060 | 6.570 | 437,004 | +0.27(+4.29%) |
Jan 04, 2019 | 6.090 | 6.360 | 5.950 | 6.300 | 329,800 | +0.30(+5.00%) |
Jan 03, 2019 | 6.240 | 6.280 | 5.970 | 6.000 | 148,670 | -0.25(-4.00%) |
Jan 02, 2019 | 6.000 | 6.480 | 5.970 | 6.250 | 225,040 | +0.13(+2.12%) |
Dec 31, 2018 | 6.080 | 6.180 | 6.000 | 6.120 | 326,700 | +0.10(+1.66%) |
Dec 28, 2018 | 6.330 | 6.330 | 5.870 | 6.020 | 325,100 | -0.31(-4.90%) |
Dec 27, 2018 | 5.970 | 6.390 | 5.900 | 6.330 | 329,505 | +0.31(+5.15%) |
Dec 26, 2018 | 5.860 | 6.060 | 5.730 | 6.020 | 272,244 | +0.17(+2.91%) |
Dec 24, 2018 | 5.910 | 5.970 | 5.750 | 5.850 | 216,200 | -0.17(-2.82%) |
Dec 21, 2018 | 6.100 | 6.210 | 5.990 | 6.020 | 375,600 | -0.13(-2.11%) |
Dec 20, 2018 | 6.630 | 6.640 | 5.840 | 6.150 | 713,881 | -0.55(-8.21%) |
Dec 19, 2018 | 7.000 | 7.110 | 6.670 | 6.700 | 327,108 | -0.31(-4.42%) |
Dec 18, 2018 | 7.240 | 7.352 | 6.750 | 7.010 | 608,001 | -0.13(-1.82%) |
Dec 17, 2018 | 7.150 | 7.410 | 6.900 | 7.140 | 421,724 | -0.06(-0.83%) |
Dec 14, 2018 | 7.260 | 7.600 | 7.010 | 7.200 | 381,500 | -0.25(-3.36%) |
Dec 13, 2018 | 7.030 | 7.567 | 6.860 | 7.450 | 595,187 | +0.54(+7.81%) |
Dec 12, 2018 | 6.900 | 7.238 | 6.850 | 6.910 | 367,031 | +0.09(+1.32%) |
Dec 11, 2018 | 6.720 | 6.870 | 6.540 | 6.820 | 440,810 | +0.28(+4.28%) |
Dec 10, 2018 | 6.680 | 6.920 | 6.520 | 6.540 | 526,627 | -0.10(-1.51%) |
Dec 07, 2018 | 6.650 | 6.990 | 6.550 | 6.640 | 1,722,000 | -0.33(-4.73%) |
Dec 06, 2018 | 6.760 | 7.010 | 6.680 | 6.970 | 164,611 | +0.06(+0.87%) |
Dec 04, 2018 | 7.540 | 7.590 | 6.850 | 6.910 | 325,300 | -0.71(-9.32%) |
Dec 03, 2018 | 8.090 | 8.100 | 7.360 | 7.620 | 547,527 | -0.27(-3.42%) |
Nov 30, 2018 | 7.550 | 7.980 | 7.410 | 7.890 | 359,900 | +0.41(+5.48%) |
Nov 29, 2018 | 7.000 | 7.590 | 6.942 | 7.480 | 543,510 | +0.50(+7.16%) |
Nov 28, 2018 | 6.360 | 7.060 | 6.359 | 6.980 | 223,540 | +0.65(+10.27%) |
Nov 27, 2018 | 6.500 | 6.700 | 6.310 | 6.330 | 102,165 | -0.20(-3.06%) |
Nov 26, 2018 | 6.800 | 6.953 | 6.420 | 6.530 | 103,674 | -0.22(-3.26%) |
Nov 23, 2018 | 6.400 | 6.900 | 6.400 | 6.750 | 87,900 | +0.32(+4.98%) |
Nov 21, 2018 | 6.430 | 6.430 | 6.430 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.850 | 7.040 | 6.370 | 6.420 | 236,679 | -0.58(-8.29%) |
Nov 19, 2018 | 6.930 | 7.080 | 6.570 | 7.000 | 442,243 | +0.12(+1.74%) |
Nov 16, 2018 | 6.410 | 6.920 | 6.250 | 6.880 | 172,200 | +0.49(+7.67%) |
Nov 15, 2018 | 5.840 | 6.500 | 5.800 | 6.390 | 206,287 | +0.49(+8.31%) |
Nov 14, 2018 | 6.240 | 6.290 | 5.870 | 5.900 | 196,051 | -0.30(-4.84%) |
Nov 13, 2018 | 6.180 | 6.400 | 6.010 | 6.200 | 144,356 | +0.09(+1.47%) |
Nov 12, 2018 | 6.470 | 6.543 | 6.090 | 6.110 | 171,401 | -0.39(-6.00%) |
Nov 09, 2018 | 6.550 | 6.660 | 6.420 | 6.500 | 78,800 | -0.17(-2.55%) |
Nov 08, 2018 | 6.760 | 7.080 | 6.490 | 6.670 | 247,742 | -0.09(-1.33%) |
Nov 07, 2018 | 6.490 | 6.990 | 6.420 | 6.760 | 190,700 | +0.34(+5.30%) |
Nov 06, 2018 | 6.300 | 6.510 | 6.280 | 6.420 | 150,593 | +0.08(+1.18%) |
Nov 05, 2018 | 5.990 | 6.610 | 5.800 | 6.345 | 290,649 | -0.16(-2.38%) |
Nov 02, 2018 | 6.410 | 6.770 | 6.250 | 6.500 | 224,900 | +0.12(+1.88%) |