Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.421 | 7.625 | 7.345 | 7.430 | 1,101,731 | -0.07(-0.91%) |
Jan 30, 2019 | 7.379 | 7.523 | 7.302 | 7.498 | 1,750,954 | +0.20(+2.79%) |
Jan 29, 2019 | 7.548 | 7.582 | 7.277 | 7.294 | 1,029,307 | -0.21(-2.82%) |
Jan 28, 2019 | 7.455 | 7.591 | 7.345 | 7.506 | 1,124,719 | -0.09(-1.23%) |
Jan 25, 2019 | 7.557 | 7.701 | 7.523 | 7.599 | 1,512,612 | +0.20(+2.63%) |
Jan 24, 2019 | 7.498 | 7.667 | 7.311 | 7.404 | 795,517 | -0.02(-0.23%) |
Jan 23, 2019 | 7.472 | 7.519 | 7.252 | 7.421 | 1,189,437 | +0.03(+0.34%) |
Jan 22, 2019 | 7.557 | 7.557 | 7.272 | 7.396 | 1,515,659 | -0.24(-3.11%) |
Jan 18, 2019 | 7.752 | 7.871 | 7.608 | 7.633 | 1,493,747 | +0.00(+0.00%) |
Jan 17, 2019 | 7.565 | 7.817 | 7.540 | 7.633 | 3,275,440 | +0.02(+0.22%) |
Jan 16, 2019 | 7.786 | 8.057 | 7.565 | 7.616 | 2,060,426 | -0.14(-1.75%) |
Jan 15, 2019 | 7.752 | 7.862 | 7.574 | 7.752 | 664,811 | -0.02(-0.22%) |
Jan 14, 2019 | 7.862 | 7.917 | 7.684 | 7.769 | 778,632 | -0.30(-3.68%) |
Jan 11, 2019 | 7.930 | 8.168 | 7.888 | 8.066 | 726,653 | +0.05(+0.63%) |
Jan 10, 2019 | 7.956 | 8.218 | 7.854 | 8.015 | 880,521 | -0.03(-0.32%) |
Jan 09, 2019 | 8.032 | 8.091 | 7.794 | 8.040 | 1,118,432 | +0.08(+1.07%) |
Jan 08, 2019 | 7.845 | 8.057 | 7.769 | 7.956 | 2,237,725 | +0.27(+3.53%) |
Jan 07, 2019 | 7.498 | 7.786 | 7.294 | 7.684 | 1,356,486 | +0.25(+3.42%) |
Jan 04, 2019 | 7.090 | 7.531 | 7.065 | 7.430 | 1,467,690 | +0.51(+7.35%) |
Jan 03, 2019 | 6.963 | 7.073 | 6.760 | 6.921 | 1,215,124 | -0.13(-1.81%) |
Jan 02, 2019 | 6.463 | 7.056 | 6.463 | 7.048 | 1,014,874 | +0.45(+6.81%) |
Dec 31, 2018 | 6.743 | 6.743 | 6.353 | 6.598 | 1,497,756 | -0.01(-0.13%) |
Dec 28, 2018 | 6.700 | 6.853 | 6.548 | 6.607 | 913,887 | -0.08(-1.14%) |
Dec 27, 2018 | 6.463 | 6.700 | 6.293 | 6.683 | 895,748 | +0.10(+1.55%) |
Dec 26, 2018 | 6.124 | 6.598 | 5.928 | 6.582 | 1,239,676 | +0.52(+8.53%) |
Dec 24, 2018 | 5.988 | 6.251 | 5.895 | 6.064 | 653,551 | -0.07(-1.11%) |
Dec 21, 2018 | 6.191 | 6.319 | 6.039 | 6.132 | 2,208,492 | -0.06(-0.96%) |
Dec 20, 2018 | 6.234 | 6.429 | 5.861 | 6.191 | 1,759,741 | -0.09(-1.48%) |
Dec 19, 2018 | 6.327 | 6.633 | 6.191 | 6.285 | 2,215,260 | -0.03(-0.40%) |
Dec 18, 2018 | 6.217 | 6.514 | 6.217 | 6.310 | 1,131,011 | +0.12(+1.92%) |
Dec 17, 2018 | 6.276 | 6.683 | 6.098 | 6.191 | 3,003,027 | -0.16(-2.54%) |
Dec 14, 2018 | 6.573 | 6.620 | 6.246 | 6.353 | 1,834,023 | -0.23(-3.48%) |
Dec 13, 2018 | 6.539 | 6.870 | 6.488 | 6.582 | 1,994,203 | +0.02(+0.26%) |
Dec 12, 2018 | 6.115 | 6.658 | 6.115 | 6.565 | 3,174,302 | +0.53(+8.86%) |
Dec 11, 2018 | 6.259 | 6.344 | 6.013 | 6.030 | 5,661,648 | +0.05(+0.85%) |
Dec 10, 2018 | 6.174 | 6.514 | 5.954 | 5.979 | 3,564,416 | -0.21(-3.42%) |
Dec 07, 2018 | 6.624 | 6.827 | 6.119 | 6.191 | 4,142,381 | -0.33(-5.07%) |
Dec 06, 2018 | 7.922 | 7.989 | 5.479 | 6.522 | 16,692,042 | -1.97(-23.18%) |
Dec 04, 2018 | 9.262 | 9.448 | 8.456 | 8.490 | 1,171,747 | -0.77(-8.33%) |
Dec 03, 2018 | 9.185 | 9.431 | 9.033 | 9.262 | 914,509 | +0.29(+3.21%) |
Nov 30, 2018 | 8.965 | 9.202 | 8.812 | 8.973 | 967,888 | -0.07(-0.75%) |
Nov 29, 2018 | 8.914 | 9.134 | 8.481 | 9.041 | 1,421,631 | +0.07(+0.76%) |
Nov 28, 2018 | 9.194 | 9.260 | 8.757 | 8.973 | 1,678,285 | -0.14(-1.58%) |
Nov 27, 2018 | 9.143 | 9.228 | 8.838 | 9.117 | 1,330,913 | -0.14(-1.56%) |
Nov 26, 2018 | 9.296 | 9.618 | 9.075 | 9.262 | 971,786 | +0.07(+0.74%) |
Nov 23, 2018 | 9.168 | 9.440 | 9.160 | 9.194 | 542,012 | -0.17(-1.77%) |
Nov 21, 2018 | 9.359 | 9.359 | 9.359 | 0 | +0.43(+4.82%) | |
Nov 20, 2018 | 8.759 | 8.988 | 8.422 | 8.928 | 3,922,726 | -0.04(-0.47%) |
Nov 19, 2018 | 9.047 | 9.482 | 8.954 | 8.971 | 1,517,621 | -0.28(-3.01%) |
Nov 16, 2018 | 9.756 | 9.807 | 8.928 | 9.249 | 3,497,020 | -0.62(-6.25%) |
Nov 15, 2018 | 9.663 | 10.00 | 9.663 | 9.866 | 1,651,971 | +0.14(+1.39%) |
Nov 14, 2018 | 9.782 | 10.04 | 9.604 | 9.731 | 1,502,018 | +0.08(+0.79%) |
Nov 13, 2018 | 9.815 | 10.12 | 9.545 | 9.655 | 2,304,531 | -0.13(-1.30%) |
Nov 12, 2018 | 10.50 | 10.50 | 9.756 | 9.782 | 1,796,340 | -0.81(-7.66%) |
Nov 09, 2018 | 10.59 | 10.72 | 10.28 | 10.59 | 1,334,689 | -0.18(-1.65%) |
Nov 08, 2018 | 10.89 | 11.08 | 10.65 | 10.77 | 1,994,081 | -0.25(-2.30%) |
Nov 07, 2018 | 10.90 | 11.05 | 10.23 | 11.02 | 3,353,081 | +0.24(+2.27%) |
Nov 06, 2018 | 10.26 | 11.56 | 9.984 | 10.78 | 4,026,674 | +0.71(+7.05%) |
Nov 05, 2018 | 10.26 | 10.31 | 9.934 | 10.07 | 1,885,353 | -0.18(-1.73%) |
Nov 02, 2018 | 10.26 | 10.42 | 9.917 | 10.25 | 1,637,049 | -0.03(-0.33%) |