Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.680 | 6.860 | 6.610 | 6.745 | 214,938 | +0.12(+1.73%) |
Jan 30, 2019 | 6.550 | 6.740 | 6.470 | 6.630 | 355,164 | +0.13(+2.00%) |
Jan 29, 2019 | 6.430 | 6.570 | 6.350 | 6.500 | 229,806 | +0.11(+1.72%) |
Jan 28, 2019 | 6.790 | 6.835 | 6.330 | 6.390 | 290,811 | -0.49(-7.12%) |
Jan 25, 2019 | 6.670 | 6.890 | 6.540 | 6.880 | 286,300 | +0.23(+3.46%) |
Jan 24, 2019 | 6.550 | 6.710 | 6.500 | 6.650 | 216,987 | +0.10(+1.53%) |
Jan 23, 2019 | 6.550 | 6.700 | 6.400 | 6.550 | 164,969 | +0.02(+0.31%) |
Jan 22, 2019 | 6.730 | 6.754 | 6.410 | 6.530 | 353,804 | -0.19(-2.83%) |
Jan 18, 2019 | 6.510 | 6.810 | 6.470 | 6.720 | 349,800 | +0.21(+3.23%) |
Jan 17, 2019 | 6.630 | 6.660 | 6.460 | 6.510 | 319,896 | -0.10(-1.51%) |
Jan 16, 2019 | 6.640 | 6.695 | 6.390 | 6.610 | 575,655 | +0.24(+3.77%) |
Jan 15, 2019 | 6.320 | 6.450 | 6.270 | 6.370 | 246,081 | +0.06(+0.95%) |
Jan 14, 2019 | 6.200 | 6.410 | 6.112 | 6.310 | 280,485 | +0.07(+1.12%) |
Jan 11, 2019 | 6.100 | 6.290 | 6.030 | 6.240 | 233,300 | +0.11(+1.79%) |
Jan 10, 2019 | 6.100 | 6.180 | 6.000 | 6.130 | 160,425 | +0.01(+0.16%) |
Jan 09, 2019 | 6.040 | 6.260 | 5.920 | 6.120 | 298,772 | +0.08(+1.32%) |
Jan 08, 2019 | 5.970 | 6.172 | 5.846 | 6.040 | 451,378 | +0.12(+2.03%) |
Jan 07, 2019 | 5.690 | 5.990 | 5.690 | 5.920 | 497,577 | +0.30(+5.34%) |
Jan 04, 2019 | 5.680 | 5.800 | 5.570 | 5.620 | 420,800 | +0.02(+0.36%) |
Jan 03, 2019 | 5.550 | 5.990 | 5.520 | 5.600 | 482,276 | +0.03(+0.54%) |
Jan 02, 2019 | 5.110 | 5.750 | 5.110 | 5.570 | 608,120 | +0.44(+8.58%) |
Dec 31, 2018 | 5.230 | 5.230 | 4.950 | 5.130 | 551,600 | -0.05(-0.97%) |
Dec 28, 2018 | 5.260 | 5.410 | 4.920 | 5.180 | 525,900 | -0.10(-1.89%) |
Dec 27, 2018 | 4.730 | 5.470 | 4.570 | 5.280 | 923,616 | +0.46(+9.54%) |
Dec 26, 2018 | 4.850 | 4.890 | 4.500 | 4.820 | 803,617 | +0.02(+0.42%) |
Dec 24, 2018 | 4.900 | 4.970 | 4.720 | 4.800 | 487,900 | -0.07(-1.44%) |
Dec 21, 2018 | 5.370 | 5.370 | 4.815 | 4.870 | 1,160,400 | -0.48(-8.97%) |
Dec 20, 2018 | 5.750 | 5.960 | 5.320 | 5.350 | 730,362 | -0.41(-7.12%) |
Dec 19, 2018 | 5.820 | 5.940 | 5.630 | 5.760 | 432,617 | -0.08(-1.37%) |
Dec 18, 2018 | 6.060 | 6.080 | 5.710 | 5.840 | 391,501 | +0.03(+0.52%) |
Dec 17, 2018 | 5.990 | 6.280 | 5.750 | 5.810 | 350,141 | -0.20(-3.33%) |
Dec 14, 2018 | 6.230 | 6.230 | 5.940 | 6.010 | 635,400 | -0.25(-3.99%) |
Dec 13, 2018 | 6.560 | 6.640 | 6.220 | 6.260 | 443,234 | -0.30(-4.57%) |
Dec 12, 2018 | 6.980 | 7.190 | 6.520 | 6.560 | 359,547 | -0.33(-4.79%) |
Dec 11, 2018 | 6.970 | 7.060 | 6.770 | 6.890 | 168,545 | +0.01(+0.15%) |
Dec 10, 2018 | 6.860 | 6.990 | 6.680 | 6.880 | 179,727 | +0.01(+0.15%) |
Dec 07, 2018 | 7.140 | 7.250 | 6.860 | 6.870 | 265,600 | -0.27(-3.78%) |
Dec 06, 2018 | 7.180 | 7.300 | 7.020 | 7.140 | 343,699 | -0.03(-0.42%) |
Dec 04, 2018 | 7.480 | 7.590 | 7.160 | 7.170 | 359,700 | -0.28(-3.76%) |
Dec 03, 2018 | 7.650 | 7.650 | 7.350 | 7.450 | 200,130 | -0.12(-1.59%) |
Nov 30, 2018 | 7.380 | 7.630 | 7.285 | 7.570 | 274,900 | +0.23(+3.13%) |
Nov 29, 2018 | 7.400 | 7.540 | 7.274 | 7.340 | 181,636 | -0.12(-1.61%) |
Nov 28, 2018 | 7.100 | 7.550 | 6.950 | 7.460 | 376,804 | +0.39(+5.52%) |
Nov 27, 2018 | 7.190 | 7.270 | 7.060 | 7.070 | 186,879 | -0.25(-3.42%) |
Nov 26, 2018 | 7.330 | 7.400 | 7.115 | 7.320 | 240,884 | +0.10(+1.39%) |
Nov 23, 2018 | 7.220 | 7.610 | 7.080 | 7.220 | 204,900 | -0.10(-1.37%) |
Nov 21, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.05(+0.69%) | |
Nov 20, 2018 | 7.250 | 7.340 | 7.100 | 7.270 | 348,045 | +0.01(+0.14%) |
Nov 19, 2018 | 7.300 | 7.350 | 7.054 | 7.260 | 273,215 | -0.10(-1.36%) |
Nov 16, 2018 | 7.290 | 7.460 | 7.160 | 7.360 | 279,500 | +0.01(+0.14%) |
Nov 15, 2018 | 7.180 | 7.390 | 7.050 | 7.350 | 380,078 | +0.17(+2.37%) |
Nov 14, 2018 | 6.940 | 7.290 | 6.920 | 7.180 | 492,917 | +0.33(+4.82%) |
Nov 13, 2018 | 7.420 | 7.500 | 6.795 | 6.850 | 720,457 | -0.54(-7.37%) |
Nov 12, 2018 | 7.450 | 7.530 | 7.100 | 7.395 | 479,331 | -0.06(-0.74%) |
Nov 09, 2018 | 7.690 | 7.710 | 6.970 | 7.450 | 723,500 | -0.33(-4.24%) |
Nov 08, 2018 | 7.780 | 8.000 | 7.500 | 7.780 | 585,376 | +0.04(+0.58%) |
Nov 07, 2018 | 6.820 | 7.900 | 6.270 | 7.735 | 1,835,456 | +0.75(+10.82%) |
Nov 06, 2018 | 7.000 | 7.105 | 6.650 | 6.980 | 992,560 | +0.01(+0.14%) |
Nov 05, 2018 | 7.470 | 7.516 | 6.870 | 6.970 | 977,660 | -0.52(-6.94%) |
Nov 02, 2018 | 7.600 | 7.650 | 7.250 | 7.490 | 485,400 | +0.00(+0.00%) |