Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.820 | 6.970 | 6.800 | 6.920 | 2,718,510 | +0.12(+1.76%) |
Jan 30, 2019 | 7.000 | 7.000 | 6.720 | 6.800 | 3,566,319 | -0.15(-2.16%) |
Jan 29, 2019 | 7.070 | 7.070 | 6.880 | 6.950 | 2,350,372 | -0.10(-1.42%) |
Jan 28, 2019 | 7.170 | 7.170 | 7.030 | 7.050 | 1,460,272 | -0.12(-1.67%) |
Jan 25, 2019 | 7.240 | 7.250 | 7.160 | 7.170 | 717,800 | -0.06(-0.83%) |
Jan 24, 2019 | 7.280 | 7.300 | 7.140 | 7.230 | 3,370,984 | -0.05(-0.69%) |
Jan 23, 2019 | 7.320 | 7.380 | 7.270 | 7.280 | 1,374,183 | -0.03(-0.41%) |
Jan 22, 2019 | 7.310 | 7.340 | 7.220 | 7.310 | 1,283,531 | -0.03(-0.41%) |
Jan 18, 2019 | 7.270 | 7.350 | 7.230 | 7.340 | 1,353,400 | +0.06(+0.82%) |
Jan 17, 2019 | 7.230 | 7.300 | 7.220 | 7.280 | 1,316,732 | +0.04(+0.55%) |
Jan 16, 2019 | 7.120 | 7.300 | 7.120 | 7.240 | 1,510,404 | +0.12(+1.69%) |
Jan 15, 2019 | 7.210 | 7.240 | 7.100 | 7.120 | 1,201,438 | -0.09(-1.25%) |
Jan 14, 2019 | 7.200 | 7.260 | 7.170 | 7.210 | 1,137,844 | -0.01(-0.14%) |
Jan 11, 2019 | 7.220 | 7.250 | 7.190 | 7.220 | 1,015,800 | +0.00(+0.00%) |
Jan 10, 2019 | 7.300 | 7.320 | 7.220 | 7.220 | 906,971 | -0.09(-1.23%) |
Jan 09, 2019 | 7.350 | 7.410 | 7.280 | 7.310 | 1,254,027 | -0.06(-0.81%) |
Jan 08, 2019 | 7.280 | 7.410 | 7.270 | 7.370 | 2,281,061 | +0.10(+1.38%) |
Jan 07, 2019 | 7.310 | 7.310 | 7.210 | 7.270 | 1,163,324 | -0.02(-0.27%) |
Jan 04, 2019 | 7.300 | 7.315 | 7.050 | 7.290 | 6,736,600 | +0.00(+0.00%) |
Jan 03, 2019 | 7.380 | 7.390 | 7.280 | 7.290 | 1,597,279 | -0.11(-1.49%) |
Jan 02, 2019 | 7.380 | 7.460 | 7.345 | 7.400 | 1,726,361 | +0.00(+0.00%) |
Dec 31, 2018 | 7.400 | 7.410 | 7.280 | 7.400 | 1,113,100 | +0.07(+0.95%) |
Dec 28, 2018 | 7.430 | 7.440 | 7.300 | 7.330 | 1,011,000 | -0.10(-1.35%) |
Dec 27, 2018 | 7.390 | 7.430 | 7.365 | 7.430 | 1,128,571 | -0.01(-0.13%) |
Dec 26, 2018 | 7.390 | 7.440 | 7.350 | 7.440 | 2,068,422 | +0.08(+1.09%) |
Dec 24, 2018 | 7.350 | 7.410 | 7.310 | 7.360 | 1,250,700 | -0.03(-0.41%) |
Dec 21, 2018 | 7.420 | 7.460 | 7.200 | 7.390 | 4,928,500 | -0.02(-0.27%) |
Dec 20, 2018 | 7.460 | 7.500 | 7.390 | 7.410 | 2,423,939 | -0.08(-1.07%) |
Dec 19, 2018 | 7.490 | 7.505 | 7.450 | 7.490 | 1,711,038 | +0.04(+0.54%) |
Dec 18, 2018 | 7.470 | 7.500 | 7.360 | 7.450 | 1,962,803 | -0.02(-0.27%) |
Dec 17, 2018 | 7.470 | 7.490 | 7.410 | 7.470 | 1,389,045 | +0.00(+0.00%) |
Dec 14, 2018 | 7.510 | 7.570 | 7.450 | 7.470 | 1,744,000 | -0.04(-0.53%) |
Dec 13, 2018 | 7.550 | 7.560 | 7.510 | 7.510 | 1,175,969 | -0.02(-0.27%) |
Dec 12, 2018 | 7.520 | 7.580 | 7.500 | 7.530 | 1,269,875 | +0.03(+0.40%) |
Dec 11, 2018 | 7.560 | 7.600 | 7.480 | 7.500 | 2,437,482 | -0.02(-0.27%) |
Dec 10, 2018 | 7.550 | 7.560 | 7.480 | 7.520 | 4,593,568 | -0.01(-0.13%) |
Dec 07, 2018 | 7.640 | 7.675 | 7.500 | 7.530 | 4,078,200 | -0.17(-2.21%) |
Dec 06, 2018 | 7.650 | 7.700 | 7.530 | 7.700 | 5,399,421 | +0.02(+0.26%) |
Dec 04, 2018 | 7.700 | 7.740 | 7.640 | 7.680 | 2,041,500 | -0.02(-0.26%) |
Dec 03, 2018 | 7.820 | 7.820 | 7.685 | 7.700 | 3,194,053 | -0.12(-1.53%) |
Nov 30, 2018 | 7.600 | 7.840 | 7.570 | 7.820 | 4,589,700 | +0.22(+2.89%) |
Nov 29, 2018 | 7.590 | 7.630 | 7.570 | 7.600 | 2,267,167 | -0.01(-0.13%) |
Nov 28, 2018 | 7.540 | 7.610 | 7.525 | 7.610 | 1,793,480 | +0.04(+0.53%) |
Nov 27, 2018 | 7.550 | 7.570 | 7.510 | 7.570 | 1,739,911 | +0.02(+0.26%) |
Nov 26, 2018 | 7.530 | 7.560 | 7.520 | 7.550 | 1,091,561 | +0.04(+0.53%) |
Nov 23, 2018 | 7.460 | 7.530 | 7.460 | 7.510 | 447,700 | +0.04(+0.54%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.510 | 7.530 | 7.410 | 7.460 | 2,497,787 | -0.05(-0.67%) |
Nov 19, 2018 | 7.550 | 7.560 | 7.500 | 7.510 | 3,110,891 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.630 | 7.540 | 7.540 | 6,319,000 | -0.07(-0.92%) |
Nov 15, 2018 | 7.600 | 7.675 | 7.560 | 7.610 | 2,988,601 | -0.01(-0.13%) |
Nov 14, 2018 | 7.700 | 7.710 | 7.570 | 7.620 | 3,756,511 | -0.03(-0.39%) |
Nov 13, 2018 | 7.690 | 7.710 | 7.650 | 7.650 | 3,472,851 | +0.00(+0.00%) |
Nov 12, 2018 | 7.720 | 7.780 | 7.630 | 7.650 | 5,264,585 | -0.09(-1.16%) |
Nov 09, 2018 | 7.700 | 7.750 | 7.660 | 7.740 | 3,835,400 | -0.06(-0.77%) |
Nov 08, 2018 | 7.700 | 7.840 | 7.610 | 7.800 | 7,226,061 | +0.08(+1.04%) |
Nov 07, 2018 | 7.650 | 7.750 | 7.615 | 7.720 | 5,479,892 | +0.10(+1.31%) |
Nov 06, 2018 | 7.650 | 7.680 | 7.550 | 7.620 | 13,897,177 | -0.13(-1.68%) |
Nov 05, 2018 | 7.520 | 7.755 | 7.510 | 7.750 | 15,322,885 | +0.19(+2.51%) |
Nov 02, 2018 | 7.550 | 7.580 | 7.460 | 7.560 | 97,448,600 | +3.05(+67.63%) |