Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.221 | 7.408 | 7.026 | 7.145 | 280,349 | -0.10(-1.41%) |
Jan 30, 2019 | 7.510 | 7.603 | 7.136 | 7.247 | 259,627 | -0.26(-3.50%) |
Jan 29, 2019 | 7.501 | 7.662 | 7.314 | 7.510 | 193,666 | +0.00(+0.00%) |
Jan 28, 2019 | 7.535 | 7.603 | 6.941 | 7.510 | 314,236 | -0.03(-0.34%) |
Jan 25, 2019 | 7.450 | 7.747 | 7.450 | 7.535 | 301,221 | +0.12(+1.60%) |
Jan 24, 2019 | 7.128 | 7.501 | 7.017 | 7.416 | 195,773 | +0.29(+4.05%) |
Jan 23, 2019 | 6.916 | 7.408 | 6.890 | 7.128 | 191,084 | +0.20(+2.82%) |
Jan 22, 2019 | 7.586 | 7.586 | 6.457 | 6.933 | 764,245 | -0.55(-7.37%) |
Jan 18, 2019 | 8.477 | 8.570 | 6.788 | 7.484 | 1,125,926 | -0.76(-9.17%) |
Jan 17, 2019 | 8.078 | 8.952 | 8.061 | 8.239 | 1,065,335 | +0.18(+2.21%) |
Jan 16, 2019 | 7.807 | 8.206 | 7.728 | 8.061 | 529,351 | +0.32(+4.17%) |
Jan 15, 2019 | 7.637 | 7.900 | 7.544 | 7.739 | 465,768 | +0.32(+4.35%) |
Jan 14, 2019 | 7.153 | 7.637 | 7.009 | 7.416 | 444,050 | +0.51(+7.37%) |
Jan 11, 2019 | 6.890 | 6.975 | 6.797 | 6.907 | 195,157 | +0.11(+1.62%) |
Jan 10, 2019 | 6.619 | 7.000 | 6.590 | 6.797 | 517,723 | +0.18(+2.69%) |
Jan 09, 2019 | 6.330 | 6.788 | 6.288 | 6.619 | 215,904 | +0.36(+5.83%) |
Jan 08, 2019 | 6.220 | 6.559 | 6.177 | 6.254 | 270,314 | +0.03(+0.55%) |
Jan 07, 2019 | 5.965 | 6.271 | 5.785 | 6.220 | 213,844 | +0.31(+5.32%) |
Jan 04, 2019 | 5.566 | 5.974 | 5.549 | 5.906 | 115,256 | +0.35(+6.26%) |
Jan 03, 2019 | 5.431 | 5.588 | 5.337 | 5.558 | 68,380 | +0.12(+2.18%) |
Jan 02, 2019 | 5.100 | 5.499 | 5.091 | 5.439 | 76,249 | +0.32(+6.30%) |
Dec 31, 2018 | 5.176 | 5.227 | 5.015 | 5.117 | 115,963 | -0.07(-1.31%) |
Dec 28, 2018 | 5.040 | 5.269 | 5.015 | 5.185 | 79,665 | +0.11(+2.17%) |
Dec 27, 2018 | 5.066 | 5.185 | 4.837 | 5.074 | 164,426 | -0.10(-1.97%) |
Dec 26, 2018 | 5.015 | 5.236 | 4.934 | 5.176 | 161,060 | +0.12(+2.35%) |
Dec 24, 2018 | 5.634 | 5.753 | 5.002 | 5.057 | 94,161 | -0.66(-11.57%) |
Dec 21, 2018 | 5.694 | 5.880 | 5.499 | 5.719 | 265,159 | +0.01(+0.15%) |
Dec 20, 2018 | 5.643 | 5.740 | 5.431 | 5.711 | 114,066 | +0.01(+0.15%) |
Dec 19, 2018 | 5.677 | 5.999 | 5.643 | 5.702 | 184,716 | -0.03(-0.44%) |
Dec 18, 2018 | 5.830 | 5.974 | 5.651 | 5.728 | 186,089 | -0.11(-1.89%) |
Dec 17, 2018 | 6.254 | 6.364 | 5.813 | 5.838 | 215,759 | -0.42(-6.65%) |
Dec 14, 2018 | 6.364 | 6.474 | 6.220 | 6.254 | 190,207 | +0.04(+0.68%) |
Dec 13, 2018 | 6.491 | 6.576 | 6.127 | 6.211 | 152,500 | -0.28(-4.31%) |
Dec 12, 2018 | 6.279 | 6.588 | 6.279 | 6.491 | 149,400 | +0.21(+3.38%) |
Dec 11, 2018 | 6.661 | 6.754 | 6.152 | 6.279 | 276,037 | -0.32(-4.88%) |
Dec 10, 2018 | 6.466 | 6.848 | 6.466 | 6.602 | 372,014 | +0.15(+2.37%) |
Dec 07, 2018 | 6.423 | 7.493 | 6.364 | 6.449 | 444,761 | +0.14(+2.15%) |
Dec 06, 2018 | 6.042 | 6.407 | 6.042 | 6.313 | 195,415 | +0.23(+3.77%) |
Dec 04, 2018 | 5.889 | 6.127 | 5.770 | 6.084 | 149,785 | +0.25(+4.22%) |
Dec 03, 2018 | 5.600 | 5.846 | 5.600 | 5.838 | 122,098 | +0.42(+7.84%) |
Nov 30, 2018 | 5.439 | 5.465 | 5.405 | 5.414 | 113,841 | +0.01(+0.16%) |
Nov 29, 2018 | 5.312 | 5.499 | 5.312 | 5.405 | 116,831 | +0.10(+1.92%) |
Nov 28, 2018 | 5.286 | 5.422 | 5.286 | 5.303 | 90,439 | +0.02(+0.32%) |
Nov 27, 2018 | 5.303 | 5.465 | 5.261 | 5.286 | 30,300 | -0.02(-0.32%) |
Nov 26, 2018 | 5.371 | 5.465 | 5.193 | 5.303 | 36,719 | -0.08(-1.42%) |
Nov 23, 2018 | 5.354 | 5.448 | 5.312 | 5.380 | 29,697 | -0.03(-0.47%) |
Nov 21, 2018 | 5.405 | 5.405 | 5.405 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.456 | 5.516 | 5.354 | 5.371 | 102,899 | -0.14(-2.62%) |
Nov 19, 2018 | 5.422 | 5.719 | 5.422 | 5.516 | 104,369 | +0.07(+1.25%) |
Nov 16, 2018 | 5.473 | 5.583 | 5.329 | 5.448 | 52,206 | -0.02(-0.39%) |
Nov 15, 2018 | 5.536 | 5.578 | 5.259 | 5.469 | 85,169 | -0.13(-2.25%) |
Nov 14, 2018 | 5.712 | 5.717 | 5.477 | 5.595 | 51,739 | -0.12(-2.06%) |
Nov 13, 2018 | 5.830 | 5.830 | 5.679 | 5.712 | 80,863 | -0.13(-2.16%) |
Nov 12, 2018 | 5.830 | 5.871 | 5.746 | 5.838 | 80,005 | +0.04(+0.72%) |
Nov 09, 2018 | 5.746 | 5.863 | 5.628 | 5.796 | 36,958 | +0.05(+0.88%) |
Nov 08, 2018 | 5.452 | 5.788 | 5.452 | 5.746 | 126,908 | +0.29(+5.22%) |
Nov 07, 2018 | 5.226 | 5.460 | 5.200 | 5.460 | 107,312 | +0.23(+4.33%) |
Nov 06, 2018 | 4.865 | 5.335 | 4.857 | 5.234 | 144,704 | +0.65(+14.08%) |
Nov 05, 2018 | 4.638 | 4.731 | 4.555 | 4.588 | 48,869 | -0.04(-0.91%) |
Nov 02, 2018 | 4.638 | 4.689 | 4.622 | 4.630 | 22,532 | +0.03(+0.63%) |