Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.470 | 9.810 | 9.460 | 9.740 | 2,146,325 | +0.29(+3.07%) |
Jan 30, 2019 | 9.410 | 9.560 | 9.220 | 9.450 | 1,694,247 | +0.14(+1.50%) |
Jan 29, 2019 | 9.200 | 9.430 | 9.060 | 9.310 | 1,915,567 | +0.08(+0.87%) |
Jan 28, 2019 | 9.240 | 9.340 | 9.070 | 9.230 | 1,729,237 | -0.10(-1.07%) |
Jan 25, 2019 | 9.380 | 9.420 | 9.130 | 9.330 | 1,623,000 | +0.02(+0.21%) |
Jan 24, 2019 | 9.090 | 9.380 | 9.070 | 9.310 | 1,731,817 | +0.19(+2.08%) |
Jan 23, 2019 | 9.350 | 9.480 | 8.930 | 9.120 | 2,239,045 | -0.17(-1.83%) |
Jan 22, 2019 | 9.600 | 9.620 | 9.100 | 9.290 | 2,591,189 | -0.40(-4.13%) |
Jan 18, 2019 | 9.640 | 9.780 | 9.555 | 9.690 | 2,032,100 | +0.13(+1.36%) |
Jan 17, 2019 | 9.340 | 9.650 | 9.310 | 9.560 | 2,131,174 | +0.14(+1.49%) |
Jan 16, 2019 | 9.520 | 9.600 | 9.150 | 9.420 | 1,975,181 | -0.08(-0.84%) |
Jan 15, 2019 | 9.280 | 9.540 | 9.230 | 9.500 | 1,501,586 | +0.33(+3.60%) |
Jan 14, 2019 | 9.300 | 9.505 | 9.160 | 9.170 | 3,059,085 | -0.21(-2.24%) |
Jan 11, 2019 | 9.260 | 9.730 | 9.115 | 9.380 | 4,945,000 | +0.29(+3.19%) |
Jan 10, 2019 | 8.820 | 9.100 | 8.720 | 9.090 | 1,959,456 | +0.19(+2.13%) |
Jan 09, 2019 | 9.000 | 9.080 | 8.775 | 8.900 | 2,620,510 | -0.03(-0.34%) |
Jan 08, 2019 | 8.550 | 8.950 | 8.450 | 8.930 | 2,866,113 | +0.46(+5.43%) |
Jan 07, 2019 | 7.960 | 8.560 | 7.890 | 8.470 | 4,194,315 | +0.58(+7.35%) |
Jan 04, 2019 | 7.640 | 7.990 | 7.510 | 7.890 | 2,189,300 | +0.34(+4.50%) |
Jan 03, 2019 | 7.640 | 7.790 | 7.430 | 7.550 | 2,010,886 | -0.21(-2.71%) |
Jan 02, 2019 | 7.910 | 8.030 | 7.660 | 7.760 | 2,122,125 | -0.31(-3.84%) |
Dec 31, 2018 | 8.050 | 8.160 | 7.890 | 8.070 | 1,556,900 | +0.10(+1.25%) |
Dec 28, 2018 | 7.920 | 8.190 | 7.700 | 7.970 | 2,479,900 | +0.10(+1.27%) |
Dec 27, 2018 | 7.380 | 7.890 | 7.350 | 7.870 | 1,865,402 | +0.41(+5.50%) |
Dec 26, 2018 | 7.160 | 7.480 | 6.915 | 7.460 | 1,779,320 | +0.36(+5.07%) |
Dec 24, 2018 | 6.950 | 7.200 | 6.810 | 7.100 | 1,781,000 | -0.04(-0.56%) |
Dec 21, 2018 | 7.840 | 7.880 | 7.110 | 7.140 | 3,176,300 | -0.58(-7.51%) |
Dec 20, 2018 | 7.880 | 8.030 | 7.360 | 7.720 | 2,878,258 | -0.15(-1.91%) |
Dec 19, 2018 | 7.870 | 8.150 | 7.820 | 7.870 | 2,131,180 | +0.05(+0.64%) |
Dec 18, 2018 | 7.740 | 7.900 | 7.680 | 7.820 | 1,251,813 | +0.11(+1.43%) |
Dec 17, 2018 | 7.870 | 7.980 | 7.640 | 7.710 | 1,734,039 | -0.16(-2.03%) |
Dec 14, 2018 | 7.690 | 7.925 | 7.610 | 7.870 | 1,512,800 | +0.13(+1.68%) |
Dec 13, 2018 | 8.170 | 8.220 | 7.740 | 7.740 | 1,858,259 | -0.38(-4.68%) |
Dec 12, 2018 | 8.150 | 8.280 | 8.060 | 8.120 | 2,660,198 | +0.04(+0.50%) |
Dec 11, 2018 | 7.690 | 8.200 | 7.570 | 8.080 | 4,769,630 | +0.55(+7.30%) |
Dec 10, 2018 | 7.100 | 7.680 | 7.090 | 7.530 | 2,448,115 | +0.45(+6.36%) |
Dec 07, 2018 | 7.350 | 7.530 | 7.010 | 7.080 | 1,726,600 | -0.32(-4.32%) |
Dec 06, 2018 | 7.100 | 7.430 | 6.950 | 7.400 | 2,704,938 | +0.19(+2.64%) |
Dec 04, 2018 | 7.490 | 7.700 | 7.170 | 7.210 | 3,575,900 | -0.29(-3.87%) |
Dec 03, 2018 | 7.600 | 7.600 | 7.320 | 7.500 | 1,498,100 | +0.09(+1.21%) |
Nov 30, 2018 | 7.350 | 7.540 | 7.310 | 7.410 | 2,535,000 | +0.09(+1.23%) |
Nov 29, 2018 | 7.140 | 7.490 | 7.090 | 7.320 | 1,328,401 | +0.11(+1.53%) |
Nov 28, 2018 | 6.930 | 7.250 | 6.860 | 7.210 | 1,716,625 | +0.34(+4.95%) |
Nov 27, 2018 | 6.800 | 6.930 | 6.580 | 6.870 | 1,952,216 | +0.03(+0.44%) |
Nov 26, 2018 | 6.850 | 6.985 | 6.740 | 6.840 | 1,821,594 | +0.07(+1.03%) |
Nov 23, 2018 | 6.850 | 6.910 | 6.760 | 6.770 | 547,900 | -0.15(-2.17%) |
Nov 21, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.20(+2.98%) | |
Nov 20, 2018 | 6.690 | 6.870 | 6.456 | 6.720 | 1,725,863 | -0.14(-2.04%) |
Nov 19, 2018 | 7.780 | 7.780 | 6.780 | 6.860 | 3,140,135 | -0.81(-10.56%) |
Nov 16, 2018 | 7.460 | 7.770 | 7.380 | 7.670 | 2,576,100 | +0.12(+1.59%) |
Nov 15, 2018 | 7.430 | 7.620 | 7.320 | 7.550 | 2,042,713 | +0.11(+1.48%) |
Nov 14, 2018 | 7.550 | 7.710 | 7.330 | 7.440 | 2,234,214 | -0.06(-0.80%) |
Nov 13, 2018 | 7.720 | 7.877 | 7.450 | 7.500 | 2,697,128 | -0.22(-2.85%) |
Nov 12, 2018 | 8.010 | 8.090 | 7.520 | 7.720 | 2,532,398 | -0.35(-4.34%) |
Nov 09, 2018 | 8.030 | 8.120 | 7.830 | 8.070 | 2,845,500 | -0.08(-0.98%) |
Nov 08, 2018 | 8.210 | 8.290 | 7.830 | 8.150 | 3,548,163 | +0.05(+0.62%) |
Nov 07, 2018 | 7.020 | 8.420 | 7.020 | 8.100 | 10,044,366 | +1.16(+16.71%) |
Nov 06, 2018 | 7.040 | 7.150 | 6.830 | 6.940 | 2,814,806 | -0.05(-0.72%) |
Nov 05, 2018 | 7.260 | 7.300 | 6.820 | 6.990 | 2,911,836 | -0.23(-3.19%) |
Nov 02, 2018 | 7.400 | 7.410 | 7.120 | 7.220 | 3,247,800 | +0.08(+1.12%) |