Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.900 | 7.970 | 7.830 | 7.920 | 396,709 | -0.01(-0.13%) |
Jan 30, 2019 | 7.930 | 7.960 | 7.750 | 7.930 | 308,356 | +0.12(+1.54%) |
Jan 29, 2019 | 7.810 | 8.020 | 7.500 | 7.810 | 869,881 | -0.01(-0.13%) |
Jan 28, 2019 | 7.850 | 7.970 | 7.810 | 7.820 | 386,870 | -0.08(-1.01%) |
Jan 25, 2019 | 8.090 | 8.090 | 7.850 | 7.900 | 336,200 | -0.10(-1.25%) |
Jan 24, 2019 | 7.950 | 8.010 | 7.850 | 8.000 | 245,375 | +0.07(+0.88%) |
Jan 23, 2019 | 8.010 | 8.175 | 7.850 | 7.930 | 314,280 | -0.06(-0.75%) |
Jan 22, 2019 | 8.160 | 8.200 | 7.920 | 7.990 | 284,503 | -0.18(-2.20%) |
Jan 18, 2019 | 8.190 | 8.360 | 8.120 | 8.170 | 339,600 | -0.01(-0.12%) |
Jan 17, 2019 | 8.060 | 8.335 | 8.030 | 8.180 | 243,462 | +0.11(+1.36%) |
Jan 16, 2019 | 8.120 | 8.370 | 8.050 | 8.070 | 254,171 | -0.02(-0.25%) |
Jan 15, 2019 | 8.020 | 8.120 | 7.920 | 8.090 | 367,884 | +0.05(+0.62%) |
Jan 14, 2019 | 8.310 | 8.660 | 8.000 | 8.040 | 810,613 | -0.29(-3.48%) |
Jan 11, 2019 | 8.100 | 8.350 | 8.090 | 8.330 | 412,400 | +0.19(+2.33%) |
Jan 10, 2019 | 8.140 | 8.210 | 7.960 | 8.140 | 383,876 | -0.04(-0.49%) |
Jan 09, 2019 | 7.980 | 8.180 | 7.940 | 8.180 | 336,464 | +0.22(+2.76%) |
Jan 08, 2019 | 8.100 | 8.100 | 7.890 | 7.960 | 356,608 | -0.04(-0.50%) |
Jan 07, 2019 | 7.920 | 8.010 | 7.660 | 8.000 | 619,969 | +0.09(+1.14%) |
Jan 04, 2019 | 7.670 | 8.110 | 7.570 | 7.910 | 738,500 | +0.25(+3.26%) |
Jan 03, 2019 | 7.520 | 7.890 | 7.280 | 7.660 | 630,743 | +0.03(+0.39%) |
Jan 02, 2019 | 7.040 | 7.640 | 6.790 | 7.630 | 809,329 | +0.48(+6.71%) |
Dec 31, 2018 | 7.110 | 7.275 | 6.910 | 7.150 | 433,700 | +0.03(+0.42%) |
Dec 28, 2018 | 6.620 | 7.240 | 6.620 | 7.120 | 468,800 | +0.55(+8.37%) |
Dec 27, 2018 | 6.810 | 6.852 | 6.160 | 6.570 | 842,412 | -0.30(-4.37%) |
Dec 26, 2018 | 6.550 | 7.060 | 6.510 | 6.870 | 997,230 | +0.46(+7.18%) |
Dec 24, 2018 | 6.490 | 6.590 | 6.170 | 6.410 | 600,000 | -0.13(-1.99%) |
Dec 21, 2018 | 6.700 | 6.950 | 6.450 | 6.540 | 870,200 | +0.05(+0.77%) |
Dec 20, 2018 | 6.530 | 6.740 | 6.290 | 6.490 | 738,661 | -0.06(-0.92%) |
Dec 19, 2018 | 6.510 | 6.840 | 6.510 | 6.550 | 560,752 | +0.04(+0.61%) |
Dec 18, 2018 | 6.640 | 6.696 | 6.385 | 6.510 | 669,217 | -0.08(-1.21%) |
Dec 17, 2018 | 6.600 | 6.820 | 6.400 | 6.590 | 482,631 | +0.09(+1.38%) |
Dec 14, 2018 | 6.300 | 6.610 | 6.245 | 6.500 | 595,200 | +0.14(+2.20%) |
Dec 13, 2018 | 6.700 | 6.700 | 6.300 | 6.360 | 536,396 | -0.30(-4.50%) |
Dec 12, 2018 | 6.350 | 6.800 | 6.300 | 6.660 | 642,685 | +0.35(+5.55%) |
Dec 11, 2018 | 6.780 | 6.843 | 6.040 | 6.310 | 736,455 | -0.41(-6.10%) |
Dec 10, 2018 | 7.460 | 7.600 | 6.690 | 6.720 | 704,976 | -0.61(-8.32%) |
Dec 07, 2018 | 7.900 | 8.110 | 7.280 | 7.330 | 1,095,100 | -0.57(-7.22%) |
Dec 06, 2018 | 6.970 | 8.220 | 6.960 | 7.900 | 1,994,462 | +1.12(+16.52%) |
Dec 04, 2018 | 7.020 | 7.140 | 6.660 | 6.780 | 727,700 | -0.22(-3.14%) |
Dec 03, 2018 | 6.890 | 7.020 | 6.760 | 7.000 | 373,575 | +0.13(+1.89%) |
Nov 30, 2018 | 6.760 | 6.930 | 6.550 | 6.870 | 516,900 | +0.07(+1.03%) |
Nov 29, 2018 | 7.110 | 7.140 | 6.710 | 6.800 | 405,365 | -0.30(-4.23%) |
Nov 28, 2018 | 6.990 | 7.190 | 6.820 | 7.100 | 344,086 | +0.11(+1.57%) |
Nov 27, 2018 | 6.930 | 7.010 | 6.800 | 6.990 | 610,487 | +0.06(+0.87%) |
Nov 26, 2018 | 6.990 | 7.230 | 6.610 | 6.930 | 706,482 | -0.02(-0.29%) |
Nov 23, 2018 | 6.670 | 7.120 | 6.670 | 6.950 | 182,300 | +0.25(+3.73%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.16(+2.45%) | |
Nov 20, 2018 | 6.690 | 6.740 | 6.415 | 6.540 | 419,970 | -0.23(-3.40%) |
Nov 19, 2018 | 6.450 | 6.820 | 6.435 | 6.770 | 472,022 | +0.37(+5.78%) |
Nov 16, 2018 | 6.280 | 6.430 | 6.060 | 6.400 | 632,600 | +0.10(+1.59%) |
Nov 15, 2018 | 6.620 | 6.760 | 6.130 | 6.300 | 981,870 | -0.42(-6.25%) |
Nov 14, 2018 | 6.830 | 7.080 | 6.580 | 6.720 | 840,914 | -0.15(-2.18%) |
Nov 13, 2018 | 6.700 | 7.040 | 6.684 | 6.870 | 781,229 | +0.08(+1.18%) |
Nov 12, 2018 | 6.580 | 6.950 | 6.380 | 6.790 | 834,871 | -0.13(-1.88%) |
Nov 09, 2018 | 6.920 | 7.080 | 6.660 | 6.920 | 360,800 | -0.06(-0.86%) |
Nov 08, 2018 | 6.790 | 7.270 | 6.770 | 6.980 | 537,559 | +0.24(+3.56%) |
Nov 07, 2018 | 6.460 | 6.790 | 6.170 | 6.740 | 627,899 | +0.24(+3.69%) |
Nov 06, 2018 | 6.110 | 6.720 | 6.110 | 6.500 | 551,572 | +0.23(+3.67%) |
Nov 05, 2018 | 6.900 | 6.930 | 5.860 | 6.270 | 808,265 | -0.73(-10.43%) |
Nov 02, 2018 | 6.990 | 7.270 | 6.710 | 7.000 | 529,700 | -0.05(-0.71%) |