Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.410 | 6.890 | 6.400 | 6.750 | 296,008 | +0.06(+0.90%) |
Jan 30, 2019 | 6.410 | 6.740 | 6.370 | 6.690 | 242,055 | +0.26(+4.04%) |
Jan 29, 2019 | 6.190 | 6.490 | 6.170 | 6.430 | 473,713 | +0.25(+4.05%) |
Jan 28, 2019 | 6.200 | 6.261 | 6.080 | 6.180 | 145,808 | -0.08(-1.28%) |
Jan 25, 2019 | 6.190 | 6.340 | 6.080 | 6.260 | 252,700 | +0.34(+5.74%) |
Jan 24, 2019 | 6.040 | 6.100 | 5.910 | 5.920 | 104,005 | +0.11(+1.89%) |
Jan 23, 2019 | 5.960 | 6.100 | 5.770 | 5.810 | 553,179 | -0.76(-11.57%) |
Jan 22, 2019 | 6.610 | 6.670 | 6.410 | 6.570 | 365,496 | -0.51(-7.20%) |
Jan 18, 2019 | 7.070 | 7.170 | 6.980 | 7.080 | 172,700 | -0.20(-2.75%) |
Jan 17, 2019 | 7.040 | 7.350 | 6.960 | 7.280 | 167,099 | -0.11(-1.49%) |
Jan 16, 2019 | 7.830 | 7.900 | 7.260 | 7.390 | 320,091 | -0.53(-6.69%) |
Jan 15, 2019 | 8.060 | 8.080 | 7.890 | 7.920 | 181,951 | +0.00(+0.00%) |
Jan 14, 2019 | 8.320 | 8.410 | 7.900 | 7.920 | 208,948 | -0.05(-0.63%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.770 | 7.970 | 166,200 | -0.03(-0.38%) |
Jan 10, 2019 | 7.800 | 8.200 | 7.790 | 8.000 | 364,979 | +0.33(+4.30%) |
Jan 09, 2019 | 7.500 | 7.695 | 7.390 | 7.670 | 327,623 | +0.40(+5.50%) |
Jan 08, 2019 | 7.530 | 7.580 | 7.180 | 7.270 | 366,900 | -0.11(-1.49%) |
Jan 07, 2019 | 7.600 | 7.690 | 7.190 | 7.380 | 434,906 | -0.37(-4.77%) |
Jan 04, 2019 | 7.920 | 8.000 | 7.440 | 7.750 | 1,328,000 | +0.32(+4.31%) |
Jan 03, 2019 | 7.940 | 7.960 | 7.060 | 7.430 | 1,851,765 | +0.44(+6.29%) |
Jan 02, 2019 | 6.150 | 7.240 | 6.120 | 6.990 | 923,380 | +0.57(+8.88%) |
Dec 31, 2018 | 5.860 | 6.510 | 5.750 | 6.420 | 632,500 | +0.67(+11.65%) |
Dec 28, 2018 | 6.180 | 6.250 | 5.650 | 5.750 | 922,700 | -0.37(-6.05%) |
Dec 27, 2018 | 6.350 | 6.400 | 5.820 | 6.120 | 1,537,581 | +0.07(+1.16%) |
Dec 26, 2018 | 5.780 | 6.240 | 5.450 | 6.050 | 1,580,132 | +0.27(+4.67%) |
Dec 24, 2018 | 5.450 | 6.440 | 5.450 | 5.780 | 1,292,600 | -0.92(-13.73%) |
Dec 21, 2018 | 5.500 | 6.700 | 4.700 | 6.700 | 6,827,200 | +0.94(+16.32%) |
Dec 20, 2018 | 4.890 | 6.400 | 3.600 | 5.760 | 16,609,291 | -8.39(-59.29%) |
Dec 19, 2018 | 14.63 | 14.88 | 13.85 | 14.15 | 194,935 | -0.54(-3.68%) |
Dec 18, 2018 | 15.06 | 15.18 | 14.56 | 14.69 | 244,627 | -0.07(-0.47%) |
Dec 17, 2018 | 15.00 | 15.33 | 14.62 | 14.76 | 218,203 | -0.50(-3.28%) |
Dec 14, 2018 | 15.00 | 15.37 | 14.56 | 15.26 | 314,300 | -0.12(-0.78%) |
Dec 13, 2018 | 16.02 | 16.12 | 15.25 | 15.38 | 265,232 | -0.18(-1.16%) |
Dec 12, 2018 | 15.69 | 16.19 | 15.50 | 15.56 | 246,384 | +1.17(+8.13%) |
Dec 11, 2018 | 14.49 | 14.55 | 14.20 | 14.39 | 97,037 | +0.43(+3.08%) |
Dec 10, 2018 | 13.91 | 14.22 | 13.51 | 13.96 | 169,435 | -0.33(-2.31%) |
Dec 07, 2018 | 14.40 | 14.53 | 14.18 | 14.29 | 108,800 | -0.24(-1.65%) |
Dec 06, 2018 | 14.22 | 14.57 | 13.94 | 14.53 | 109,391 | -0.04(-0.27%) |
Dec 04, 2018 | 15.31 | 15.40 | 14.57 | 14.57 | 57,800 | -0.59(-3.89%) |
Dec 03, 2018 | 15.34 | 15.46 | 15.15 | 15.16 | 104,256 | +0.06(+0.40%) |
Nov 30, 2018 | 15.11 | 15.11 | 14.85 | 15.10 | 78,900 | -0.38(-2.45%) |
Nov 29, 2018 | 15.66 | 15.80 | 15.46 | 15.48 | 60,867 | -0.16(-1.02%) |
Nov 28, 2018 | 15.54 | 15.64 | 15.34 | 15.64 | 82,912 | +0.51(+3.37%) |
Nov 27, 2018 | 15.17 | 15.18 | 14.93 | 15.13 | 33,411 | -0.17(-1.11%) |
Nov 26, 2018 | 15.09 | 15.32 | 14.89 | 15.30 | 95,944 | +0.37(+2.48%) |
Nov 23, 2018 | 14.91 | 15.25 | 14.76 | 14.93 | 275,000 | -0.47(-3.05%) |
Nov 21, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
Nov 20, 2018 | 15.57 | 15.71 | 15.22 | 15.45 | 87,626 | -0.63(-3.92%) |
Nov 19, 2018 | 16.11 | 16.12 | 15.63 | 16.08 | 171,684 | -0.59(-3.54%) |
Nov 16, 2018 | 16.21 | 16.79 | 16.15 | 16.67 | 263,300 | +0.32(+1.96%) |
Nov 15, 2018 | 16.18 | 16.68 | 16.03 | 16.35 | 231,735 | -0.02(-0.12%) |
Nov 14, 2018 | 16.83 | 16.97 | 16.15 | 16.37 | 136,845 | -0.16(-0.97%) |
Nov 13, 2018 | 16.87 | 17.25 | 16.51 | 16.53 | 277,797 | -1.17(-6.61%) |
Nov 12, 2018 | 18.20 | 18.20 | 17.43 | 17.70 | 202,103 | -1.50(-7.81%) |
Nov 09, 2018 | 19.58 | 19.62 | 18.99 | 19.20 | 97,200 | -0.80(-4.00%) |
Nov 08, 2018 | 19.49 | 20.00 | 19.45 | 20.00 | 122,128 | -0.03(-0.15%) |
Nov 07, 2018 | 19.60 | 20.10 | 19.56 | 20.03 | 64,978 | +0.63(+3.25%) |
Nov 06, 2018 | 19.24 | 19.40 | 19.18 | 19.40 | 56,556 | +0.26(+1.36%) |
Nov 05, 2018 | 19.62 | 19.62 | 19.02 | 19.14 | 49,779 | -0.50(-2.55%) |
Nov 02, 2018 | 19.43 | 19.68 | 19.19 | 19.64 | 71,900 | +0.60(+3.15%) |