Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.270 | 6.300 | 6.180 | 6.190 | 429,500 | -0.03(-0.48%) |
Dec 28, 2018 | 6.220 | 6.280 | 6.200 | 6.220 | 207,800 | +0.10(+1.63%) |
Dec 27, 2018 | 6.080 | 6.130 | 6.000 | 6.120 | 346,872 | -0.01(-0.16%) |
Dec 26, 2018 | 6.050 | 6.230 | 6.050 | 6.130 | 147,171 | -0.00(-0.08%) |
Dec 24, 2018 | 6.170 | 6.260 | 6.090 | 6.135 | 101,300 | -0.08(-1.29%) |
Dec 21, 2018 | 6.235 | 6.360 | 6.170 | 6.215 | 251,500 | +0.00(+0.08%) |
Dec 20, 2018 | 6.220 | 6.239 | 6.170 | 6.210 | 294,993 | -0.07(-1.04%) |
Dec 19, 2018 | 6.390 | 6.424 | 6.270 | 6.275 | 260,012 | -0.06(-1.03%) |
Dec 18, 2018 | 6.410 | 6.448 | 6.290 | 6.340 | 238,019 | +0.07(+1.12%) |
Dec 17, 2018 | 6.260 | 6.310 | 6.240 | 6.270 | 326,172 | -0.25(-3.83%) |
Dec 14, 2018 | 6.550 | 6.580 | 6.490 | 6.520 | 239,600 | -0.14(-2.10%) |
Dec 13, 2018 | 6.680 | 6.706 | 6.640 | 6.660 | 179,977 | -0.25(-3.69%) |
Dec 12, 2018 | 6.951 | 6.975 | 6.900 | 6.915 | 158,410 | +0.12(+1.69%) |
Dec 11, 2018 | 6.930 | 6.950 | 6.790 | 6.800 | 576,120 | -0.08(-1.09%) |
Dec 10, 2018 | 6.985 | 6.994 | 6.790 | 6.875 | 379,429 | -0.24(-3.37%) |
Dec 07, 2018 | 7.140 | 7.198 | 7.080 | 7.115 | 234,500 | -0.10(-1.45%) |
Dec 06, 2018 | 7.170 | 7.353 | 7.100 | 7.220 | 383,329 | +0.07(+0.98%) |
Dec 04, 2018 | 7.280 | 7.290 | 7.130 | 7.150 | 212,400 | -0.22(-2.99%) |
Dec 03, 2018 | 7.320 | 7.400 | 7.290 | 7.370 | 127,481 | -0.06(-0.87%) |
Nov 30, 2018 | 7.420 | 7.480 | 7.370 | 7.435 | 115,600 | -0.26(-3.32%) |
Nov 29, 2018 | 7.680 | 7.720 | 7.650 | 7.690 | 89,164 | -0.22(-2.84%) |
Nov 28, 2018 | 7.830 | 7.920 | 7.760 | 7.915 | 61,600 | +0.05(+0.70%) |
Nov 27, 2018 | 7.830 | 7.880 | 7.800 | 7.860 | 69,279 | +0.09(+1.16%) |
Nov 26, 2018 | 7.810 | 7.845 | 7.740 | 7.770 | 79,497 | +0.02(+0.26%) |
Nov 23, 2018 | 7.745 | 7.820 | 7.745 | 7.750 | 21,000 | +0.11(+1.44%) |
Nov 21, 2018 | 7.640 | 7.640 | 7.640 | 0 | +0.12(+1.60%) | |
Nov 20, 2018 | 7.590 | 7.600 | 7.490 | 7.520 | 122,965 | +0.05(+0.67%) |
Nov 19, 2018 | 7.520 | 7.520 | 7.440 | 7.470 | 220,683 | +0.03(+0.40%) |
Nov 16, 2018 | 7.490 | 7.490 | 7.400 | 7.440 | 101,100 | -0.12(-1.59%) |
Nov 15, 2018 | 7.470 | 7.590 | 7.200 | 7.560 | 191,305 | -0.30(-3.82%) |
Nov 14, 2018 | 7.930 | 7.930 | 7.740 | 7.860 | 60,306 | +0.12(+1.55%) |
Nov 13, 2018 | 7.790 | 7.826 | 7.715 | 7.740 | 59,512 | -0.13(-1.65%) |
Nov 12, 2018 | 7.870 | 7.900 | 7.810 | 7.870 | 63,716 | -0.21(-2.60%) |
Nov 09, 2018 | 8.062 | 8.110 | 8.040 | 8.080 | 23,400 | -0.01(-0.06%) |
Nov 08, 2018 | 8.050 | 8.160 | 8.050 | 8.085 | 37,771 | +0.23(+2.86%) |
Nov 07, 2018 | 7.810 | 7.880 | 7.780 | 7.860 | 41,236 | -0.01(-0.13%) |
Nov 06, 2018 | 7.800 | 7.890 | 7.780 | 7.870 | 34,410 | +0.12(+1.55%) |
Nov 05, 2018 | 7.750 | 7.800 | 7.690 | 7.750 | 72,497 | -0.07(-0.83%) |
Nov 02, 2018 | 7.880 | 7.890 | 7.770 | 7.815 | 56,700 | +0.02(+0.26%) |
Nov 01, 2018 | 7.800 | 7.830 | 7.720 | 7.795 | 48,932 | +0.26(+3.45%) |
Oct 31, 2018 | 7.480 | 7.570 | 7.440 | 7.535 | 26,777 | -0.07(-0.92%) |
Oct 30, 2018 | 7.530 | 7.650 | 7.520 | 7.605 | 48,820 | +0.14(+1.88%) |
Oct 29, 2018 | 7.577 | 7.590 | 7.410 | 7.465 | 53,588 | +0.12(+1.63%) |
Oct 26, 2018 | 7.270 | 7.360 | 7.240 | 7.345 | 96,600 | +0.06(+0.80%) |
Oct 25, 2018 | 7.270 | 7.320 | 7.230 | 7.287 | 92,720 | +0.03(+0.44%) |
Oct 24, 2018 | 7.395 | 7.410 | 7.250 | 7.255 | 56,399 | -0.16(-2.16%) |
Oct 23, 2018 | 7.320 | 7.430 | 7.280 | 7.415 | 266,991 | +0.14(+1.92%) |
Oct 22, 2018 | 7.260 | 7.320 | 7.250 | 7.275 | 42,405 | -0.11(-1.49%) |
Oct 19, 2018 | 7.420 | 7.470 | 7.360 | 7.385 | 70,600 | +0.01(+0.20%) |
Oct 18, 2018 | 7.480 | 7.480 | 7.350 | 7.370 | 99,578 | -0.12(-1.60%) |
Oct 17, 2018 | 7.470 | 7.490 | 7.400 | 7.490 | 29,385 | -0.05(-0.73%) |
Oct 16, 2018 | 7.520 | 7.570 | 7.487 | 7.545 | 40,445 | -0.17(-2.14%) |
Oct 15, 2018 | 7.690 | 7.740 | 7.660 | 7.710 | 323,384 | -0.13(-1.66%) |
Oct 12, 2018 | 7.810 | 7.860 | 7.770 | 7.840 | 87,400 | +0.20(+2.55%) |
Oct 11, 2018 | 7.720 | 7.730 | 7.580 | 7.645 | 74,617 | -0.06(-0.78%) |
Oct 10, 2018 | 7.700 | 7.790 | 7.650 | 7.705 | 93,715 | +0.20(+2.66%) |
Oct 09, 2018 | 7.470 | 7.540 | 7.460 | 7.505 | 74,449 | +0.02(+0.33%) |
Oct 08, 2018 | 7.450 | 7.500 | 7.410 | 7.480 | 21,801 | +0.09(+1.22%) |
Oct 05, 2018 | 7.380 | 7.430 | 7.340 | 7.390 | 55,000 | +0.06(+0.82%) |
Oct 04, 2018 | 7.330 | 7.350 | 7.300 | 7.330 | 58,955 | -0.08(-1.15%) |
Oct 03, 2018 | 7.400 | 7.470 | 7.390 | 7.415 | 59,006 | +0.09(+1.30%) |
Oct 02, 2018 | 7.330 | 7.330 | 7.290 | 7.320 | 35,283 | -0.04(-0.61%) |