Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.900 | 9.340 | 8.900 | 9.200 | 1,024,756 | +0.25(+2.79%) |
Jan 30, 2019 | 8.730 | 9.010 | 8.680 | 8.950 | 2,078,642 | +0.32(+3.71%) |
Jan 29, 2019 | 8.610 | 8.785 | 8.460 | 8.630 | 1,093,572 | +0.09(+1.05%) |
Jan 28, 2019 | 8.900 | 8.900 | 8.510 | 8.540 | 1,241,115 | -0.49(-5.43%) |
Jan 25, 2019 | 9.060 | 9.160 | 8.850 | 9.030 | 1,253,800 | +0.18(+2.03%) |
Jan 24, 2019 | 9.000 | 9.042 | 8.670 | 8.850 | 1,296,286 | -0.22(-2.43%) |
Jan 23, 2019 | 8.910 | 9.200 | 8.820 | 9.070 | 2,092,230 | +0.25(+2.83%) |
Jan 22, 2019 | 9.170 | 9.340 | 8.700 | 8.820 | 2,056,107 | -0.49(-5.26%) |
Jan 18, 2019 | 9.190 | 9.425 | 9.040 | 9.310 | 1,672,600 | +0.22(+2.42%) |
Jan 17, 2019 | 8.390 | 9.320 | 8.240 | 9.090 | 2,188,516 | +0.59(+6.94%) |
Jan 16, 2019 | 8.480 | 8.840 | 8.212 | 8.500 | 1,927,745 | +0.35(+4.29%) |
Jan 15, 2019 | 8.480 | 8.520 | 8.000 | 8.150 | 1,897,133 | -0.38(-4.45%) |
Jan 14, 2019 | 8.730 | 9.110 | 8.430 | 8.530 | 1,188,410 | -0.04(-0.47%) |
Jan 11, 2019 | 8.700 | 8.780 | 8.510 | 8.570 | 1,235,600 | -0.16(-1.83%) |
Jan 10, 2019 | 8.630 | 8.830 | 8.510 | 8.730 | 757,500 | +0.02(+0.23%) |
Jan 09, 2019 | 8.400 | 8.780 | 8.320 | 8.710 | 1,423,515 | +0.35(+4.19%) |
Jan 08, 2019 | 8.770 | 8.830 | 8.120 | 8.360 | 2,196,722 | -0.34(-3.91%) |
Jan 07, 2019 | 8.500 | 8.760 | 8.150 | 8.700 | 2,611,719 | +0.32(+3.82%) |
Jan 04, 2019 | 7.550 | 8.470 | 7.430 | 8.380 | 3,632,000 | +1.07(+14.64%) |
Jan 03, 2019 | 7.420 | 7.630 | 7.280 | 7.310 | 1,615,879 | -0.24(-3.18%) |
Jan 02, 2019 | 7.180 | 7.850 | 6.980 | 7.550 | 1,827,374 | +0.24(+3.28%) |
Dec 31, 2018 | 7.480 | 7.590 | 7.110 | 7.310 | 847,600 | -0.09(-1.22%) |
Dec 28, 2018 | 7.370 | 7.650 | 7.280 | 7.400 | 1,102,700 | +0.06(+0.82%) |
Dec 27, 2018 | 7.200 | 7.400 | 6.930 | 7.340 | 1,174,366 | -0.05(-0.68%) |
Dec 26, 2018 | 6.880 | 7.410 | 6.540 | 7.390 | 1,692,382 | +0.58(+8.52%) |
Dec 24, 2018 | 6.890 | 6.900 | 6.660 | 6.810 | 779,800 | -0.10(-1.45%) |
Dec 21, 2018 | 7.530 | 7.530 | 6.540 | 6.910 | 3,428,900 | -0.65(-8.60%) |
Dec 20, 2018 | 7.880 | 8.110 | 7.320 | 7.560 | 1,699,698 | -0.24(-3.08%) |
Dec 19, 2018 | 8.330 | 8.650 | 7.770 | 7.800 | 2,392,448 | -0.46(-5.57%) |
Dec 18, 2018 | 8.370 | 8.576 | 8.188 | 8.260 | 1,229,602 | -0.01(-0.12%) |
Dec 17, 2018 | 8.090 | 8.730 | 8.050 | 8.270 | 1,678,388 | +0.12(+1.47%) |
Dec 14, 2018 | 8.250 | 8.425 | 8.090 | 8.150 | 1,083,900 | -0.21(-2.51%) |
Dec 13, 2018 | 8.560 | 8.610 | 8.310 | 8.360 | 810,003 | -0.11(-1.30%) |
Dec 12, 2018 | 8.520 | 8.760 | 8.420 | 8.470 | 1,513,549 | +0.09(+1.07%) |
Dec 11, 2018 | 8.520 | 8.720 | 8.190 | 8.380 | 1,318,661 | +0.09(+1.09%) |
Dec 10, 2018 | 8.560 | 8.740 | 8.010 | 8.290 | 1,298,182 | -0.31(-3.60%) |
Dec 07, 2018 | 8.720 | 9.235 | 8.560 | 8.600 | 1,223,800 | -0.05(-0.58%) |
Dec 06, 2018 | 8.720 | 8.820 | 8.410 | 8.650 | 1,730,376 | -0.35(-3.89%) |
Dec 04, 2018 | 9.480 | 9.580 | 8.860 | 9.000 | 1,237,400 | -0.50(-5.26%) |
Dec 03, 2018 | 9.380 | 9.600 | 9.210 | 9.500 | 1,330,533 | +0.52(+5.79%) |
Nov 30, 2018 | 8.930 | 9.100 | 8.900 | 8.980 | 807,900 | -0.02(-0.22%) |
Nov 29, 2018 | 9.200 | 9.435 | 8.955 | 9.000 | 1,042,707 | -0.34(-3.64%) |
Nov 28, 2018 | 8.880 | 9.340 | 8.480 | 9.340 | 2,506,413 | +0.50(+5.66%) |
Nov 27, 2018 | 9.000 | 9.300 | 8.520 | 8.840 | 1,481,931 | -0.32(-3.49%) |
Nov 26, 2018 | 8.840 | 9.335 | 8.720 | 9.160 | 1,271,598 | +0.35(+3.97%) |
Nov 23, 2018 | 8.610 | 8.880 | 8.590 | 8.810 | 557,400 | -0.03(-0.34%) |
Nov 21, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.26(+3.03%) | |
Nov 20, 2018 | 8.770 | 8.770 | 8.180 | 8.580 | 1,013,136 | -0.29(-3.27%) |
Nov 19, 2018 | 9.270 | 9.470 | 8.660 | 8.870 | 2,022,395 | -0.47(-5.03%) |
Nov 16, 2018 | 8.890 | 9.390 | 8.810 | 9.340 | 1,750,100 | +0.36(+4.01%) |
Nov 15, 2018 | 8.650 | 9.010 | 8.514 | 8.980 | 931,547 | +0.29(+3.34%) |
Nov 14, 2018 | 8.990 | 9.150 | 8.520 | 8.690 | 1,274,190 | -0.21(-2.36%) |
Nov 13, 2018 | 8.720 | 9.120 | 8.570 | 8.900 | 979,150 | +0.22(+2.53%) |
Nov 12, 2018 | 9.300 | 9.300 | 8.660 | 8.680 | 1,884,488 | -0.64(-6.87%) |
Nov 09, 2018 | 9.450 | 9.680 | 9.130 | 9.320 | 1,193,900 | -0.31(-3.22%) |
Nov 08, 2018 | 9.710 | 9.820 | 9.475 | 9.630 | 1,394,178 | -0.16(-1.63%) |
Nov 07, 2018 | 10.08 | 10.14 | 9.670 | 9.790 | 1,840,149 | -0.16(-1.61%) |
Nov 06, 2018 | 9.790 | 10.03 | 9.620 | 9.950 | 1,897,881 | +0.17(+1.74%) |
Nov 05, 2018 | 9.670 | 9.840 | 9.460 | 9.780 | 2,427,513 | +0.05(+0.51%) |
Nov 02, 2018 | 8.890 | 9.845 | 8.890 | 9.730 | 2,805,600 | +0.89(+10.07%) |