Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.720 | 7.864 | 7.520 | 7.550 | 258,000 | -0.04(-0.53%) |
Jan 30, 2019 | 7.250 | 7.600 | 7.160 | 7.590 | 313,299 | +0.39(+5.42%) |
Jan 29, 2019 | 7.360 | 7.500 | 7.160 | 7.200 | 383,066 | -0.10(-1.37%) |
Jan 28, 2019 | 7.200 | 7.450 | 7.010 | 7.300 | 347,863 | +0.10(+1.39%) |
Jan 25, 2019 | 7.100 | 7.210 | 7.050 | 7.200 | 418,500 | +0.20(+2.86%) |
Jan 24, 2019 | 7.000 | 7.100 | 6.870 | 7.000 | 688,049 | +0.40(+6.06%) |
Jan 23, 2019 | 6.620 | 6.740 | 6.469 | 6.600 | 122,154 | +0.00(+0.00%) |
Jan 22, 2019 | 6.400 | 6.670 | 6.300 | 6.600 | 207,349 | +0.20(+3.12%) |
Jan 18, 2019 | 6.100 | 6.450 | 6.030 | 6.400 | 223,900 | +0.27(+4.40%) |
Jan 17, 2019 | 5.900 | 6.170 | 5.700 | 6.130 | 195,386 | +0.10(+1.66%) |
Jan 16, 2019 | 6.200 | 6.380 | 5.980 | 6.030 | 177,585 | -0.16(-2.58%) |
Jan 15, 2019 | 6.200 | 6.305 | 6.110 | 6.190 | 147,764 | -0.01(-0.16%) |
Jan 14, 2019 | 6.200 | 6.250 | 6.150 | 6.200 | 80,600 | +0.00(+0.00%) |
Jan 11, 2019 | 6.190 | 6.210 | 6.010 | 6.200 | 132,600 | +0.03(+0.49%) |
Jan 10, 2019 | 5.950 | 6.200 | 5.910 | 6.170 | 87,435 | +0.20(+3.35%) |
Jan 09, 2019 | 6.130 | 6.130 | 5.900 | 5.970 | 134,874 | +0.02(+0.34%) |
Jan 08, 2019 | 5.820 | 6.000 | 5.800 | 5.950 | 107,297 | +0.19(+3.30%) |
Jan 07, 2019 | 5.750 | 6.040 | 5.700 | 5.760 | 247,289 | +0.04(+0.70%) |
Jan 04, 2019 | 5.520 | 6.040 | 5.420 | 5.720 | 130,800 | +0.23(+4.19%) |
Jan 03, 2019 | 5.440 | 5.650 | 5.210 | 5.490 | 196,413 | -0.11(-1.96%) |
Jan 02, 2019 | 4.900 | 5.705 | 4.900 | 5.600 | 189,621 | +0.63(+12.68%) |
Dec 31, 2018 | 4.860 | 4.990 | 4.800 | 4.970 | 72,600 | +0.18(+3.76%) |
Dec 28, 2018 | 4.730 | 4.880 | 4.680 | 4.790 | 76,400 | +0.07(+1.48%) |
Dec 27, 2018 | 4.740 | 5.000 | 4.600 | 4.720 | 98,899 | -0.03(-0.63%) |
Dec 26, 2018 | 4.910 | 5.040 | 4.610 | 4.750 | 191,580 | -0.15(-3.06%) |
Dec 24, 2018 | 5.000 | 5.080 | 4.860 | 4.900 | 104,900 | -0.09(-1.80%) |
Dec 21, 2018 | 5.010 | 5.060 | 4.880 | 4.990 | 153,000 | +0.01(+0.20%) |
Dec 20, 2018 | 5.480 | 5.530 | 4.930 | 4.980 | 341,608 | -0.52(-9.45%) |
Dec 19, 2018 | 5.730 | 5.790 | 5.470 | 5.500 | 168,087 | -0.20(-3.51%) |
Dec 18, 2018 | 5.800 | 5.800 | 5.670 | 5.700 | 178,111 | +0.01(+0.18%) |
Dec 17, 2018 | 5.380 | 5.750 | 5.280 | 5.690 | 192,781 | +0.33(+6.16%) |
Dec 14, 2018 | 5.280 | 5.510 | 5.280 | 5.360 | 70,300 | +0.04(+0.75%) |
Dec 13, 2018 | 5.520 | 5.521 | 5.200 | 5.320 | 78,832 | -0.21(-3.80%) |
Dec 12, 2018 | 5.380 | 5.580 | 5.340 | 5.530 | 168,555 | +0.14(+2.60%) |
Dec 11, 2018 | 5.480 | 5.564 | 5.370 | 5.390 | 179,913 | -0.04(-0.74%) |
Dec 10, 2018 | 5.340 | 5.480 | 5.290 | 5.430 | 255,949 | +0.08(+1.50%) |
Dec 07, 2018 | 5.150 | 5.380 | 5.110 | 5.350 | 116,500 | +0.20(+3.88%) |
Dec 06, 2018 | 5.260 | 5.460 | 5.000 | 5.150 | 377,098 | -0.20(-3.74%) |
Dec 04, 2018 | 5.030 | 5.350 | 5.010 | 5.350 | 168,800 | +0.30(+5.94%) |
Dec 03, 2018 | 5.200 | 5.226 | 4.890 | 5.050 | 247,985 | +0.05(+1.00%) |
Nov 30, 2018 | 5.000 | 5.000 | 4.750 | 5.000 | 191,200 | +0.08(+1.63%) |
Nov 29, 2018 | 5.160 | 5.160 | 4.870 | 4.920 | 170,531 | -0.16(-3.15%) |
Nov 28, 2018 | 4.980 | 5.130 | 4.866 | 5.080 | 95,569 | +0.08(+1.60%) |
Nov 27, 2018 | 5.060 | 5.250 | 4.870 | 5.000 | 106,674 | -0.06(-1.19%) |
Nov 26, 2018 | 4.890 | 5.280 | 4.890 | 5.060 | 284,010 | +0.30(+6.30%) |
Nov 23, 2018 | 4.760 | 5.010 | 4.740 | 4.760 | 53,700 | -0.13(-2.66%) |
Nov 21, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.10(+2.09%) | |
Nov 20, 2018 | 4.550 | 4.790 | 4.380 | 4.790 | 198,047 | +0.21(+4.59%) |
Nov 19, 2018 | 4.830 | 4.840 | 4.330 | 4.580 | 235,252 | -0.12(-2.55%) |
Nov 16, 2018 | 4.760 | 4.880 | 4.580 | 4.700 | 197,400 | -0.10(-2.08%) |
Nov 15, 2018 | 4.890 | 4.960 | 4.720 | 4.800 | 167,871 | -0.16(-3.23%) |
Nov 14, 2018 | 5.010 | 5.050 | 4.550 | 4.960 | 317,458 | -0.05(-1.00%) |
Nov 13, 2018 | 4.940 | 5.030 | 4.700 | 5.010 | 375,066 | +0.16(+3.30%) |
Nov 12, 2018 | 5.000 | 5.020 | 4.800 | 4.850 | 204,552 | -0.11(-2.22%) |
Nov 09, 2018 | 4.800 | 4.970 | 4.320 | 4.960 | 454,500 | +0.16(+3.33%) |
Nov 08, 2018 | 5.200 | 5.300 | 4.750 | 4.800 | 884,854 | -0.25(-4.95%) |
Nov 07, 2018 | 4.750 | 5.200 | 4.750 | 5.050 | 2,647,596 | +0.60(+13.48%) |
Nov 06, 2018 | 3.950 | 4.740 | 3.400 | 4.450 | 2,212,513 | +0.70(+18.67%) |
Nov 05, 2018 | 3.780 | 3.840 | 3.620 | 3.750 | 303,055 | -0.03(-0.79%) |
Nov 02, 2018 | 4.100 | 4.150 | 3.780 | 3.780 | 752,500 | -0.29(-7.13%) |