Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.870 | 7.240 | 6.820 | 7.190 | 2,003,752 | +0.29(+4.20%) |
Jan 30, 2019 | 7.070 | 7.130 | 6.840 | 6.900 | 1,163,728 | -0.19(-2.68%) |
Jan 29, 2019 | 6.880 | 7.240 | 6.730 | 7.090 | 2,901,529 | +0.21(+3.05%) |
Jan 28, 2019 | 6.750 | 6.980 | 6.600 | 6.880 | 2,297,605 | +0.08(+1.18%) |
Jan 25, 2019 | 7.050 | 7.145 | 6.775 | 6.800 | 1,066,800 | -0.24(-3.41%) |
Jan 24, 2019 | 7.320 | 7.460 | 6.950 | 7.040 | 1,534,791 | -0.27(-3.69%) |
Jan 23, 2019 | 7.570 | 7.830 | 7.280 | 7.310 | 1,108,990 | -0.21(-2.79%) |
Jan 22, 2019 | 7.490 | 7.730 | 7.315 | 7.520 | 1,096,189 | -0.02(-0.27%) |
Jan 18, 2019 | 7.830 | 7.890 | 7.450 | 7.540 | 967,400 | -0.34(-4.31%) |
Jan 17, 2019 | 7.720 | 7.940 | 7.620 | 7.880 | 1,157,032 | +0.18(+2.34%) |
Jan 16, 2019 | 7.450 | 7.740 | 7.370 | 7.700 | 1,459,178 | +0.22(+2.94%) |
Jan 15, 2019 | 7.280 | 7.850 | 7.240 | 7.480 | 1,626,337 | +0.21(+2.89%) |
Jan 14, 2019 | 7.930 | 7.930 | 7.050 | 7.270 | 1,824,120 | -0.63(-7.97%) |
Jan 11, 2019 | 7.850 | 8.130 | 7.760 | 7.900 | 1,942,500 | +0.09(+1.15%) |
Jan 10, 2019 | 7.720 | 8.100 | 7.660 | 7.810 | 2,082,469 | +0.06(+0.77%) |
Jan 09, 2019 | 8.300 | 8.520 | 7.660 | 7.750 | 2,959,105 | -0.51(-6.17%) |
Jan 08, 2019 | 8.790 | 8.990 | 8.180 | 8.260 | 3,449,636 | -0.54(-6.14%) |
Jan 07, 2019 | 8.950 | 9.267 | 8.765 | 8.800 | 4,301,854 | -0.20(-2.22%) |
Jan 04, 2019 | 9.270 | 9.510 | 8.720 | 9.000 | 2,882,300 | -0.12(-1.32%) |
Jan 03, 2019 | 9.960 | 10.00 | 8.600 | 9.120 | 1,811,154 | -1.00(-9.88%) |
Jan 02, 2019 | 9.830 | 10.50 | 9.470 | 10.12 | 4,336,712 | +0.14(+1.40%) |
Dec 31, 2018 | 10.68 | 11.07 | 9.740 | 9.980 | 627,700 | -0.69(-6.47%) |
Dec 28, 2018 | 10.70 | 11.75 | 10.52 | 10.67 | 589,500 | -0.07(-0.65%) |
Dec 27, 2018 | 9.720 | 10.76 | 9.720 | 10.74 | 571,060 | +0.79(+7.94%) |
Dec 26, 2018 | 9.080 | 10.00 | 9.080 | 9.950 | 651,193 | +0.77(+8.39%) |
Dec 24, 2018 | 9.160 | 9.570 | 9.100 | 9.180 | 206,100 | -0.22(-2.34%) |
Dec 21, 2018 | 10.06 | 10.06 | 8.970 | 9.400 | 518,900 | -0.14(-1.47%) |
Dec 20, 2018 | 9.520 | 9.730 | 9.280 | 9.540 | 324,447 | -0.17(-1.75%) |
Dec 19, 2018 | 9.700 | 10.15 | 9.610 | 9.710 | 428,480 | -0.09(-0.92%) |
Dec 18, 2018 | 9.710 | 10.02 | 9.660 | 9.800 | 345,022 | +0.08(+0.82%) |
Dec 17, 2018 | 9.890 | 9.970 | 9.660 | 9.720 | 391,157 | -0.15(-1.52%) |
Dec 14, 2018 | 9.450 | 10.08 | 9.450 | 9.870 | 576,500 | +0.23(+2.39%) |
Dec 13, 2018 | 9.580 | 9.820 | 9.500 | 9.640 | 410,339 | +0.11(+1.15%) |
Dec 12, 2018 | 9.930 | 10.08 | 9.520 | 9.530 | 322,420 | -0.33(-3.35%) |
Dec 11, 2018 | 9.690 | 10.04 | 9.680 | 9.860 | 277,989 | +0.27(+2.82%) |
Dec 10, 2018 | 9.040 | 9.660 | 9.030 | 9.590 | 174,723 | +0.55(+6.08%) |
Dec 07, 2018 | 9.110 | 9.320 | 8.800 | 9.040 | 443,800 | +0.09(+1.01%) |
Dec 06, 2018 | 8.970 | 9.260 | 8.760 | 8.950 | 488,924 | +0.15(+1.70%) |
Dec 04, 2018 | 9.300 | 9.460 | 8.790 | 8.800 | 1,202,800 | -0.48(-5.17%) |
Dec 03, 2018 | 10.99 | 11.13 | 9.170 | 9.280 | 1,574,139 | -2.75(-22.86%) |
Nov 30, 2018 | 12.07 | 12.23 | 11.84 | 12.03 | 297,500 | -0.05(-0.41%) |
Nov 29, 2018 | 12.25 | 12.48 | 11.84 | 12.08 | 504,783 | -0.31(-2.50%) |
Nov 28, 2018 | 12.49 | 12.62 | 12.18 | 12.39 | 144,660 | +0.00(+0.00%) |
Nov 27, 2018 | 12.52 | 12.86 | 12.30 | 12.39 | 172,117 | -0.26(-2.06%) |
Nov 26, 2018 | 12.44 | 12.92 | 12.41 | 12.65 | 131,219 | +0.30(+2.43%) |
Nov 23, 2018 | 12.47 | 12.61 | 12.19 | 12.35 | 98,300 | -0.10(-0.80%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.08(-0.64%) | |
Nov 20, 2018 | 12.81 | 12.82 | 12.27 | 12.53 | 397,066 | -0.44(-3.39%) |
Nov 19, 2018 | 13.14 | 13.49 | 12.76 | 12.97 | 286,564 | -0.31(-2.33%) |
Nov 16, 2018 | 13.42 | 13.52 | 13.02 | 13.28 | 201,600 | -0.24(-1.78%) |
Nov 15, 2018 | 13.17 | 13.66 | 13.01 | 13.52 | 328,697 | +0.45(+3.44%) |
Nov 14, 2018 | 13.59 | 13.71 | 12.92 | 13.07 | 550,411 | -0.35(-2.61%) |
Nov 13, 2018 | 13.02 | 13.69 | 13.02 | 13.42 | 416,996 | +0.43(+3.31%) |
Nov 12, 2018 | 12.59 | 13.29 | 12.59 | 12.99 | 231,420 | +0.27(+2.12%) |
Nov 09, 2018 | 13.63 | 13.64 | 12.64 | 12.72 | 230,600 | -1.07(-7.76%) |
Nov 08, 2018 | 13.56 | 14.02 | 13.46 | 13.79 | 159,456 | +0.08(+0.58%) |
Nov 07, 2018 | 13.75 | 13.84 | 13.06 | 13.71 | 312,435 | +0.11(+0.81%) |
Nov 06, 2018 | 12.98 | 14.27 | 12.98 | 13.60 | 942,840 | +0.69(+5.34%) |
Nov 05, 2018 | 12.88 | 12.93 | 12.36 | 12.91 | 226,756 | +0.00(+0.00%) |
Nov 02, 2018 | 13.83 | 13.90 | 12.83 | 12.91 | 239,600 | -0.92(-6.65%) |