Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.800 | 9.960 | 9.755 | 9.810 | 288,973 | +0.01(+0.10%) |
Jan 30, 2019 | 9.900 | 9.990 | 9.710 | 9.800 | 243,535 | +0.01(+0.10%) |
Jan 29, 2019 | 9.810 | 9.900 | 9.520 | 9.790 | 284,889 | +0.00(+0.00%) |
Jan 28, 2019 | 9.510 | 9.920 | 8.882 | 9.790 | 285,974 | +0.04(+0.41%) |
Jan 25, 2019 | 9.250 | 9.770 | 9.200 | 9.750 | 318,400 | +0.60(+6.56%) |
Jan 24, 2019 | 8.540 | 9.220 | 8.540 | 9.150 | 375,679 | +0.74(+8.80%) |
Jan 23, 2019 | 8.560 | 8.608 | 8.315 | 8.410 | 170,417 | -0.09(-1.06%) |
Jan 22, 2019 | 8.750 | 8.790 | 8.380 | 8.500 | 237,584 | -0.35(-3.95%) |
Jan 18, 2019 | 8.660 | 8.975 | 8.580 | 8.850 | 260,900 | +0.18(+2.08%) |
Jan 17, 2019 | 8.680 | 8.740 | 8.490 | 8.670 | 346,107 | -0.02(-0.23%) |
Jan 16, 2019 | 8.460 | 8.890 | 8.460 | 8.690 | 329,674 | +0.26(+3.08%) |
Jan 15, 2019 | 8.200 | 8.710 | 8.040 | 8.430 | 899,347 | +0.25(+3.06%) |
Jan 14, 2019 | 8.140 | 8.290 | 8.010 | 8.180 | 252,746 | -0.07(-0.85%) |
Jan 11, 2019 | 8.240 | 8.400 | 8.030 | 8.250 | 275,700 | -0.05(-0.60%) |
Jan 10, 2019 | 8.180 | 8.390 | 8.170 | 8.300 | 248,393 | +0.03(+0.36%) |
Jan 09, 2019 | 7.950 | 8.420 | 7.950 | 8.270 | 282,658 | +0.37(+4.68%) |
Jan 08, 2019 | 8.010 | 8.080 | 7.770 | 7.900 | 298,802 | -0.02(-0.25%) |
Jan 07, 2019 | 7.840 | 8.040 | 7.590 | 7.920 | 328,614 | +0.13(+1.67%) |
Jan 04, 2019 | 7.530 | 7.860 | 7.480 | 7.790 | 485,200 | +0.31(+4.14%) |
Jan 03, 2019 | 7.660 | 7.760 | 7.290 | 7.480 | 361,336 | -0.29(-3.73%) |
Jan 02, 2019 | 7.250 | 7.820 | 7.250 | 7.770 | 444,693 | +0.36(+4.86%) |
Dec 31, 2018 | 7.460 | 7.540 | 7.140 | 7.410 | 321,200 | +0.02(+0.27%) |
Dec 28, 2018 | 7.390 | 7.610 | 7.100 | 7.390 | 684,700 | -0.01(-0.14%) |
Dec 27, 2018 | 7.000 | 7.420 | 7.000 | 7.400 | 319,723 | +0.27(+3.79%) |
Dec 26, 2018 | 6.830 | 7.140 | 6.660 | 7.130 | 388,937 | +0.40(+5.94%) |
Dec 24, 2018 | 6.510 | 6.790 | 6.270 | 6.730 | 282,000 | +0.22(+3.38%) |
Dec 21, 2018 | 7.300 | 7.410 | 6.460 | 6.510 | 1,140,700 | -0.71(-9.83%) |
Dec 20, 2018 | 6.820 | 7.375 | 6.800 | 7.220 | 463,408 | +0.39(+5.71%) |
Dec 19, 2018 | 7.550 | 7.600 | 6.760 | 6.830 | 684,637 | -0.78(-10.25%) |
Dec 18, 2018 | 7.450 | 7.740 | 7.450 | 7.610 | 271,507 | +0.23(+3.12%) |
Dec 17, 2018 | 7.360 | 7.570 | 7.200 | 7.380 | 369,399 | -0.01(-0.14%) |
Dec 14, 2018 | 7.570 | 7.640 | 7.380 | 7.390 | 287,200 | -0.32(-4.15%) |
Dec 13, 2018 | 7.860 | 7.890 | 7.560 | 7.710 | 274,644 | -0.14(-1.78%) |
Dec 12, 2018 | 7.720 | 8.050 | 7.650 | 7.850 | 369,650 | +0.25(+3.29%) |
Dec 11, 2018 | 7.510 | 7.860 | 7.510 | 7.600 | 322,653 | +0.19(+2.56%) |
Dec 10, 2018 | 7.780 | 7.840 | 7.400 | 7.410 | 717,401 | -0.39(-5.00%) |
Dec 07, 2018 | 7.990 | 8.360 | 7.775 | 7.800 | 314,400 | -0.27(-3.35%) |
Dec 06, 2018 | 8.350 | 8.391 | 8.010 | 8.070 | 590,130 | -0.55(-6.38%) |
Dec 04, 2018 | 9.180 | 9.180 | 8.560 | 8.620 | 444,100 | -0.65(-7.01%) |
Dec 03, 2018 | 8.970 | 9.270 | 8.970 | 9.270 | 478,751 | +0.51(+5.82%) |
Nov 30, 2018 | 8.630 | 8.770 | 8.420 | 8.760 | 578,800 | +0.07(+0.81%) |
Nov 29, 2018 | 8.660 | 8.800 | 8.460 | 8.690 | 272,439 | +0.08(+0.93%) |
Nov 28, 2018 | 8.350 | 8.630 | 8.170 | 8.610 | 305,292 | +0.34(+4.11%) |
Nov 27, 2018 | 8.180 | 8.350 | 8.090 | 8.270 | 225,828 | +0.06(+0.73%) |
Nov 26, 2018 | 8.010 | 8.290 | 7.750 | 8.210 | 770,103 | +0.32(+4.06%) |
Nov 23, 2018 | 7.850 | 8.060 | 7.850 | 7.890 | 119,000 | -0.06(-0.75%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.16(-1.97%) | |
Nov 20, 2018 | 7.980 | 8.190 | 7.800 | 8.110 | 399,231 | -0.04(-0.49%) |
Nov 19, 2018 | 8.200 | 8.440 | 8.115 | 8.150 | 434,008 | -0.11(-1.33%) |
Nov 16, 2018 | 8.120 | 8.350 | 7.920 | 8.260 | 449,200 | -0.03(-0.36%) |
Nov 15, 2018 | 7.760 | 8.370 | 7.720 | 8.290 | 502,305 | +0.46(+5.87%) |
Nov 14, 2018 | 7.850 | 8.040 | 7.740 | 7.830 | 396,122 | +0.06(+0.77%) |
Nov 13, 2018 | 7.770 | 8.060 | 7.740 | 7.770 | 633,802 | +0.02(+0.26%) |
Nov 12, 2018 | 8.140 | 8.140 | 7.650 | 7.750 | 460,060 | -0.46(-5.55%) |
Nov 09, 2018 | 8.890 | 8.920 | 7.940 | 8.205 | 718,900 | -0.77(-8.53%) |
Nov 08, 2018 | 9.030 | 9.165 | 8.890 | 8.970 | 465,400 | -0.17(-1.86%) |
Nov 07, 2018 | 9.090 | 9.160 | 8.890 | 9.140 | 508,005 | +0.07(+0.77%) |
Nov 06, 2018 | 8.850 | 9.130 | 8.850 | 9.070 | 754,784 | +0.22(+2.49%) |
Nov 05, 2018 | 8.800 | 9.150 | 8.710 | 8.850 | 742,962 | +0.05(+0.57%) |
Nov 02, 2018 | 8.110 | 8.895 | 8.110 | 8.800 | 1,067,900 | +0.49(+5.90%) |