Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.254 | 7.441 | 7.058 | 7.177 | 279,095 | -0.10(-1.41%) |
Jan 30, 2019 | 7.543 | 7.637 | 7.168 | 7.279 | 258,467 | -0.26(-3.50%) |
Jan 29, 2019 | 7.535 | 7.697 | 7.347 | 7.543 | 192,800 | +0.00(+0.00%) |
Jan 28, 2019 | 7.569 | 7.637 | 6.972 | 7.543 | 312,831 | -0.03(-0.34%) |
Jan 25, 2019 | 7.484 | 7.782 | 7.484 | 7.569 | 299,874 | +0.12(+1.60%) |
Jan 24, 2019 | 7.160 | 7.535 | 7.049 | 7.450 | 194,898 | +0.29(+4.05%) |
Jan 23, 2019 | 6.947 | 7.441 | 6.921 | 7.160 | 190,230 | +0.20(+2.82%) |
Jan 22, 2019 | 7.620 | 7.620 | 6.486 | 6.964 | 760,828 | -0.55(-7.37%) |
Jan 18, 2019 | 8.515 | 8.609 | 6.819 | 7.518 | 1,120,893 | -0.76(-9.17%) |
Jan 17, 2019 | 8.114 | 8.992 | 8.097 | 8.276 | 1,060,572 | +0.18(+2.21%) |
Jan 16, 2019 | 7.842 | 8.243 | 7.763 | 8.097 | 526,985 | +0.32(+4.17%) |
Jan 15, 2019 | 7.671 | 7.935 | 7.577 | 7.773 | 463,686 | +0.32(+4.35%) |
Jan 14, 2019 | 7.185 | 7.671 | 7.040 | 7.450 | 442,065 | +0.51(+7.37%) |
Jan 11, 2019 | 6.921 | 7.006 | 6.827 | 6.938 | 194,285 | +0.11(+1.62%) |
Jan 10, 2019 | 6.648 | 7.032 | 6.620 | 6.827 | 515,409 | +0.18(+2.69%) |
Jan 09, 2019 | 6.359 | 6.819 | 6.316 | 6.648 | 214,939 | +0.37(+5.83%) |
Jan 08, 2019 | 6.248 | 6.589 | 6.205 | 6.282 | 269,105 | +0.03(+0.55%) |
Jan 07, 2019 | 5.992 | 6.299 | 5.811 | 6.248 | 212,888 | +0.32(+5.32%) |
Jan 04, 2019 | 5.591 | 6.001 | 5.574 | 5.932 | 114,740 | +0.35(+6.26%) |
Jan 03, 2019 | 5.455 | 5.613 | 5.361 | 5.583 | 68,074 | +0.12(+2.18%) |
Jan 02, 2019 | 5.123 | 5.523 | 5.114 | 5.464 | 75,908 | +0.32(+6.30%) |
Dec 31, 2018 | 5.199 | 5.251 | 5.037 | 5.140 | 115,444 | -0.07(-1.31%) |
Dec 28, 2018 | 5.063 | 5.293 | 5.037 | 5.208 | 79,309 | +0.11(+2.17%) |
Dec 27, 2018 | 5.089 | 5.208 | 4.858 | 5.097 | 163,691 | -0.10(-1.97%) |
Dec 26, 2018 | 5.037 | 5.259 | 4.956 | 5.199 | 160,340 | +0.12(+2.35%) |
Dec 24, 2018 | 5.660 | 5.779 | 5.025 | 5.080 | 93,740 | -0.66(-11.57%) |
Dec 21, 2018 | 5.719 | 5.907 | 5.523 | 5.745 | 263,974 | +0.01(+0.15%) |
Dec 20, 2018 | 5.668 | 5.766 | 5.455 | 5.736 | 113,557 | +0.01(+0.15%) |
Dec 19, 2018 | 5.702 | 6.026 | 5.668 | 5.728 | 183,890 | -0.03(-0.44%) |
Dec 18, 2018 | 5.856 | 6.001 | 5.677 | 5.753 | 185,257 | -0.11(-1.89%) |
Dec 17, 2018 | 6.282 | 6.393 | 5.839 | 5.864 | 214,795 | -0.42(-6.65%) |
Dec 14, 2018 | 6.393 | 6.503 | 6.248 | 6.282 | 189,357 | +0.04(+0.68%) |
Dec 13, 2018 | 6.521 | 6.606 | 6.154 | 6.239 | 151,819 | -0.28(-4.31%) |
Dec 12, 2018 | 6.307 | 6.618 | 6.307 | 6.521 | 148,732 | +0.21(+3.38%) |
Dec 11, 2018 | 6.691 | 6.785 | 6.180 | 6.307 | 274,803 | -0.32(-4.88%) |
Dec 10, 2018 | 6.495 | 6.879 | 6.495 | 6.631 | 370,351 | +0.15(+2.37%) |
Dec 07, 2018 | 6.452 | 7.526 | 6.393 | 6.478 | 442,772 | +0.14(+2.15%) |
Dec 06, 2018 | 6.069 | 6.435 | 6.069 | 6.342 | 194,541 | +0.23(+3.77%) |
Dec 04, 2018 | 5.915 | 6.154 | 5.796 | 6.111 | 149,116 | +0.25(+4.22%) |
Dec 03, 2018 | 5.626 | 5.873 | 5.626 | 5.864 | 121,552 | +0.43(+7.84%) |
Nov 30, 2018 | 5.464 | 5.489 | 5.430 | 5.438 | 113,332 | +0.01(+0.16%) |
Nov 29, 2018 | 5.336 | 5.523 | 5.336 | 5.430 | 116,309 | +0.10(+1.92%) |
Nov 28, 2018 | 5.310 | 5.447 | 5.310 | 5.327 | 90,035 | +0.02(+0.32%) |
Nov 27, 2018 | 5.327 | 5.489 | 5.285 | 5.310 | 30,164 | -0.02(-0.32%) |
Nov 26, 2018 | 5.395 | 5.489 | 5.216 | 5.327 | 36,555 | -0.08(-1.42%) |
Nov 23, 2018 | 5.378 | 5.472 | 5.336 | 5.404 | 29,565 | -0.03(-0.47%) |
Nov 21, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.481 | 5.540 | 5.378 | 5.395 | 102,439 | -0.14(-2.62%) |
Nov 19, 2018 | 5.447 | 5.745 | 5.447 | 5.540 | 103,902 | +0.07(+1.25%) |
Nov 16, 2018 | 5.498 | 5.609 | 5.353 | 5.472 | 51,973 | -0.02(-0.39%) |
Nov 15, 2018 | 5.561 | 5.603 | 5.283 | 5.493 | 84,788 | -0.13(-2.25%) |
Nov 14, 2018 | 5.738 | 5.743 | 5.502 | 5.620 | 51,507 | -0.12(-2.06%) |
Nov 13, 2018 | 5.856 | 5.856 | 5.704 | 5.738 | 80,501 | -0.13(-2.16%) |
Nov 12, 2018 | 5.856 | 5.898 | 5.771 | 5.864 | 79,647 | +0.04(+0.72%) |
Nov 09, 2018 | 5.771 | 5.889 | 5.654 | 5.822 | 36,793 | +0.05(+0.88%) |
Nov 08, 2018 | 5.477 | 5.814 | 5.477 | 5.771 | 126,341 | +0.29(+5.22%) |
Nov 07, 2018 | 5.249 | 5.485 | 5.224 | 5.485 | 106,832 | +0.23(+4.33%) |
Nov 06, 2018 | 4.887 | 5.359 | 4.878 | 5.258 | 144,057 | +0.65(+14.08%) |
Nov 05, 2018 | 4.659 | 4.752 | 4.575 | 4.609 | 48,651 | -0.04(-0.91%) |
Nov 02, 2018 | 4.659 | 4.710 | 4.642 | 4.651 | 22,431 | +0.03(+0.63%) |