Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.050 | 7.080 | 6.940 | 6.970 | 153,966 | -0.10(-1.41%) |
Jan 30, 2019 | 7.210 | 7.290 | 7.030 | 7.070 | 243,228 | -0.05(-0.70%) |
Jan 29, 2019 | 7.200 | 7.200 | 7.010 | 7.120 | 137,520 | -0.08(-1.11%) |
Jan 28, 2019 | 7.210 | 7.450 | 7.140 | 7.200 | 112,695 | -0.15(-2.04%) |
Jan 25, 2019 | 7.270 | 7.360 | 7.270 | 7.350 | 139,800 | +0.08(+1.10%) |
Jan 24, 2019 | 7.310 | 7.445 | 7.200 | 7.270 | 102,025 | -0.06(-0.82%) |
Jan 23, 2019 | 7.410 | 7.640 | 7.310 | 7.330 | 143,185 | -0.05(-0.68%) |
Jan 22, 2019 | 8.040 | 8.140 | 7.270 | 7.380 | 209,725 | -0.66(-8.21%) |
Jan 18, 2019 | 7.950 | 8.250 | 7.750 | 8.040 | 380,300 | +0.16(+2.03%) |
Jan 17, 2019 | 7.850 | 7.930 | 7.850 | 7.880 | 147,088 | -0.01(-0.13%) |
Jan 16, 2019 | 7.880 | 7.920 | 7.810 | 7.890 | 119,339 | +0.04(+0.51%) |
Jan 15, 2019 | 7.500 | 7.925 | 7.500 | 7.850 | 64,686 | +0.36(+4.81%) |
Jan 14, 2019 | 7.610 | 7.640 | 7.480 | 7.490 | 111,658 | -0.15(-1.96%) |
Jan 11, 2019 | 7.570 | 7.640 | 7.480 | 7.640 | 156,900 | +0.01(+0.13%) |
Jan 10, 2019 | 7.670 | 7.725 | 7.580 | 7.630 | 109,305 | -0.11(-1.42%) |
Jan 09, 2019 | 7.530 | 7.780 | 7.530 | 7.740 | 203,817 | +0.17(+2.25%) |
Jan 08, 2019 | 7.590 | 7.880 | 7.400 | 7.570 | 210,751 | +0.11(+1.47%) |
Jan 07, 2019 | 7.220 | 7.480 | 7.070 | 7.460 | 152,016 | +0.26(+3.61%) |
Jan 04, 2019 | 7.000 | 7.310 | 6.970 | 7.200 | 291,800 | +0.24(+3.45%) |
Jan 03, 2019 | 7.000 | 7.120 | 6.785 | 6.960 | 147,230 | -0.15(-2.11%) |
Jan 02, 2019 | 6.690 | 7.210 | 6.570 | 7.110 | 170,174 | +0.31(+4.56%) |
Dec 31, 2018 | 6.810 | 7.140 | 6.760 | 6.800 | 431,600 | +0.04(+0.59%) |
Dec 28, 2018 | 6.500 | 6.930 | 6.460 | 6.760 | 243,300 | +0.22(+3.36%) |
Dec 27, 2018 | 6.870 | 6.950 | 6.240 | 6.540 | 624,506 | -0.46(-6.57%) |
Dec 26, 2018 | 6.520 | 7.030 | 6.290 | 7.000 | 538,591 | +0.51(+7.86%) |
Dec 24, 2018 | 6.690 | 6.690 | 6.230 | 6.490 | 240,100 | -0.18(-2.70%) |
Dec 21, 2018 | 6.970 | 7.000 | 6.495 | 6.670 | 539,200 | -0.27(-3.89%) |
Dec 20, 2018 | 7.140 | 7.280 | 6.880 | 6.940 | 423,919 | -0.18(-2.53%) |
Dec 19, 2018 | 7.490 | 7.499 | 7.080 | 7.120 | 330,465 | -0.33(-4.43%) |
Dec 18, 2018 | 7.750 | 7.750 | 7.160 | 7.450 | 258,426 | -0.01(-0.13%) |
Dec 17, 2018 | 7.770 | 8.020 | 7.290 | 7.460 | 338,850 | -0.39(-4.97%) |
Dec 14, 2018 | 7.990 | 8.010 | 7.795 | 7.850 | 334,600 | -0.23(-2.85%) |
Dec 13, 2018 | 8.330 | 8.350 | 7.860 | 8.080 | 248,230 | -0.20(-2.42%) |
Dec 12, 2018 | 8.550 | 8.675 | 8.250 | 8.280 | 187,732 | -0.16(-1.90%) |
Dec 11, 2018 | 8.670 | 8.880 | 8.340 | 8.440 | 156,021 | -0.06(-0.71%) |
Dec 10, 2018 | 8.590 | 8.630 | 8.140 | 8.500 | 123,577 | -0.10(-1.16%) |
Dec 07, 2018 | 8.430 | 8.640 | 8.370 | 8.600 | 122,900 | +0.14(+1.65%) |
Dec 06, 2018 | 8.600 | 8.740 | 8.370 | 8.460 | 235,979 | -0.32(-3.64%) |
Dec 04, 2018 | 9.200 | 9.370 | 8.720 | 8.780 | 242,000 | -0.52(-5.59%) |
Dec 03, 2018 | 9.100 | 9.370 | 8.890 | 9.300 | 250,200 | +0.30(+3.33%) |
Nov 30, 2018 | 9.130 | 9.250 | 8.880 | 9.000 | 436,700 | -0.20(-2.17%) |
Nov 29, 2018 | 8.530 | 9.640 | 8.530 | 9.200 | 1,387,077 | +0.86(+10.31%) |
Nov 28, 2018 | 8.200 | 8.470 | 8.130 | 8.340 | 222,875 | +0.20(+2.46%) |
Nov 27, 2018 | 8.290 | 8.310 | 8.040 | 8.140 | 117,476 | -0.22(-2.63%) |
Nov 26, 2018 | 8.260 | 8.550 | 8.260 | 8.360 | 113,919 | +0.19(+2.33%) |
Nov 23, 2018 | 8.080 | 8.380 | 8.060 | 8.170 | 63,000 | +0.03(+0.37%) |
Nov 21, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.38(+4.90%) | |
Nov 20, 2018 | 7.750 | 7.830 | 7.400 | 7.760 | 307,245 | -0.06(-0.77%) |
Nov 19, 2018 | 8.080 | 8.180 | 7.780 | 7.820 | 118,799 | -0.30(-3.69%) |
Nov 16, 2018 | 8.130 | 8.245 | 7.880 | 8.120 | 130,700 | -0.05(-0.61%) |
Nov 15, 2018 | 7.820 | 8.230 | 7.770 | 8.170 | 148,676 | +0.26(+3.29%) |
Nov 14, 2018 | 7.590 | 7.980 | 7.350 | 7.910 | 297,912 | +0.40(+5.33%) |
Nov 13, 2018 | 7.870 | 7.920 | 7.430 | 7.510 | 213,715 | -0.30(-3.84%) |
Nov 12, 2018 | 8.210 | 8.310 | 7.810 | 7.810 | 135,898 | -0.41(-4.99%) |
Nov 09, 2018 | 8.480 | 8.630 | 8.070 | 8.220 | 143,600 | -0.33(-3.86%) |
Nov 08, 2018 | 8.000 | 8.580 | 7.900 | 8.550 | 316,600 | +0.42(+5.17%) |
Nov 07, 2018 | 9.300 | 10.33 | 7.880 | 8.130 | 667,275 | -1.21(-12.96%) |
Nov 06, 2018 | 9.530 | 9.530 | 9.280 | 9.340 | 202,365 | -0.22(-2.30%) |
Nov 05, 2018 | 9.420 | 9.690 | 9.310 | 9.560 | 285,864 | +0.14(+1.49%) |
Nov 02, 2018 | 9.420 | 9.500 | 9.110 | 9.420 | 249,800 | +0.05(+0.53%) |