Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.800 | 7.880 | 7.720 | 7.800 | 1,001,494 | +0.00(+0.00%) |
Jan 30, 2019 | 7.630 | 7.805 | 7.560 | 7.800 | 1,018,204 | +0.26(+3.45%) |
Jan 29, 2019 | 7.600 | 7.640 | 7.460 | 7.540 | 501,773 | -0.03(-0.40%) |
Jan 28, 2019 | 7.640 | 7.800 | 7.560 | 7.570 | 1,150,700 | -0.21(-2.70%) |
Jan 25, 2019 | 7.560 | 7.930 | 7.560 | 7.780 | 1,536,900 | +0.26(+3.46%) |
Jan 24, 2019 | 7.350 | 7.690 | 7.350 | 7.520 | 1,110,275 | +0.23(+3.16%) |
Jan 23, 2019 | 7.220 | 7.365 | 7.130 | 7.290 | 922,640 | +0.08(+1.11%) |
Jan 22, 2019 | 7.380 | 7.380 | 7.070 | 7.210 | 529,796 | -0.23(-3.09%) |
Jan 18, 2019 | 7.310 | 7.515 | 7.250 | 7.440 | 595,500 | +0.15(+2.06%) |
Jan 17, 2019 | 7.210 | 7.320 | 7.121 | 7.290 | 2,739,296 | +0.07(+0.97%) |
Jan 16, 2019 | 7.250 | 7.310 | 7.080 | 7.220 | 2,036,835 | -0.03(-0.41%) |
Jan 15, 2019 | 7.460 | 7.460 | 7.105 | 7.250 | 1,362,677 | -0.16(-2.16%) |
Jan 14, 2019 | 7.420 | 7.730 | 7.320 | 7.410 | 2,483,424 | +0.01(+0.14%) |
Jan 11, 2019 | 7.220 | 7.430 | 7.180 | 7.400 | 1,166,600 | +0.14(+1.93%) |
Jan 10, 2019 | 7.270 | 7.280 | 6.990 | 7.260 | 768,631 | -0.04(-0.55%) |
Jan 09, 2019 | 7.050 | 7.330 | 7.020 | 7.300 | 1,510,277 | +0.29(+4.14%) |
Jan 08, 2019 | 6.910 | 7.070 | 6.910 | 7.010 | 1,451,262 | +0.05(+0.72%) |
Jan 07, 2019 | 6.900 | 6.980 | 6.840 | 6.960 | 943,094 | +0.11(+1.61%) |
Jan 04, 2019 | 6.890 | 6.980 | 6.760 | 6.850 | 669,100 | +0.04(+0.59%) |
Jan 03, 2019 | 6.870 | 6.920 | 6.710 | 6.810 | 823,136 | -0.15(-2.16%) |
Jan 02, 2019 | 6.860 | 6.980 | 6.770 | 6.960 | 952,994 | +0.04(+0.58%) |
Dec 31, 2018 | 6.790 | 6.965 | 6.680 | 6.920 | 1,041,900 | +0.11(+1.62%) |
Dec 28, 2018 | 6.790 | 6.900 | 6.720 | 6.810 | 699,300 | +0.00(+0.00%) |
Dec 27, 2018 | 6.890 | 6.890 | 6.590 | 6.810 | 654,486 | -0.03(-0.44%) |
Dec 26, 2018 | 6.530 | 6.860 | 6.480 | 6.840 | 1,114,015 | +0.38(+5.88%) |
Dec 24, 2018 | 6.370 | 6.575 | 6.350 | 6.460 | 512,800 | -0.03(-0.46%) |
Dec 21, 2018 | 6.540 | 6.640 | 6.470 | 6.490 | 1,626,400 | -0.02(-0.31%) |
Dec 20, 2018 | 6.610 | 6.750 | 6.180 | 6.510 | 2,633,912 | -0.11(-1.66%) |
Dec 19, 2018 | 6.930 | 6.940 | 6.590 | 6.620 | 812,718 | -0.36(-5.16%) |
Dec 18, 2018 | 6.920 | 7.060 | 6.920 | 6.980 | 986,138 | +0.08(+1.16%) |
Dec 17, 2018 | 6.970 | 7.160 | 6.840 | 6.900 | 1,912,107 | -0.08(-1.15%) |
Dec 14, 2018 | 6.860 | 7.190 | 6.730 | 6.980 | 2,219,900 | +0.35(+5.28%) |
Dec 13, 2018 | 6.710 | 6.780 | 6.560 | 6.630 | 861,295 | -0.06(-0.90%) |
Dec 12, 2018 | 6.610 | 6.810 | 6.290 | 6.690 | 615,453 | +0.15(+2.29%) |
Dec 11, 2018 | 6.650 | 6.800 | 6.520 | 6.540 | 958,340 | +0.02(+0.31%) |
Dec 10, 2018 | 6.690 | 6.790 | 6.390 | 6.520 | 1,699,679 | -0.17(-2.54%) |
Dec 07, 2018 | 6.980 | 6.980 | 6.590 | 6.690 | 1,701,000 | -0.30(-4.29%) |
Dec 06, 2018 | 6.390 | 7.120 | 6.310 | 6.990 | 3,304,042 | +0.48(+7.37%) |
Dec 04, 2018 | 6.400 | 6.595 | 6.310 | 6.510 | 3,637,700 | +0.04(+0.62%) |
Dec 03, 2018 | 5.990 | 6.520 | 5.930 | 6.470 | 1,775,097 | +0.61(+10.41%) |
Nov 30, 2018 | 5.750 | 5.880 | 5.650 | 5.860 | 862,300 | +0.05(+0.86%) |
Nov 29, 2018 | 5.820 | 5.920 | 5.800 | 5.810 | 452,535 | -0.05(-0.85%) |
Nov 28, 2018 | 5.750 | 5.860 | 5.590 | 5.860 | 827,845 | +0.17(+2.99%) |
Nov 27, 2018 | 5.700 | 5.720 | 5.470 | 5.690 | 947,188 | +0.00(+0.00%) |
Nov 26, 2018 | 5.610 | 5.753 | 5.570 | 5.690 | 631,497 | +0.14(+2.52%) |
Nov 23, 2018 | 5.580 | 5.700 | 5.550 | 5.550 | 181,500 | -0.08(-1.42%) |
Nov 21, 2018 | 5.630 | 5.630 | 5.630 | 0 | +0.04(+0.72%) | |
Nov 20, 2018 | 5.420 | 5.665 | 5.383 | 5.590 | 719,947 | +0.07(+1.27%) |
Nov 19, 2018 | 5.800 | 5.810 | 5.490 | 5.520 | 469,118 | -0.28(-4.83%) |
Nov 16, 2018 | 5.850 | 5.870 | 5.700 | 5.800 | 797,200 | -0.14(-2.36%) |
Nov 15, 2018 | 5.820 | 6.000 | 5.820 | 5.940 | 711,272 | +0.10(+1.71%) |
Nov 14, 2018 | 5.800 | 5.910 | 5.710 | 5.840 | 745,394 | +0.08(+1.39%) |
Nov 13, 2018 | 5.670 | 5.900 | 5.650 | 5.760 | 691,632 | +0.12(+2.13%) |
Nov 12, 2018 | 5.810 | 5.850 | 5.410 | 5.640 | 1,235,453 | -0.19(-3.26%) |
Nov 09, 2018 | 5.990 | 5.990 | 5.810 | 5.830 | 692,800 | -0.18(-3.00%) |
Nov 08, 2018 | 5.980 | 6.060 | 5.940 | 6.010 | 459,752 | -0.01(-0.17%) |
Nov 07, 2018 | 6.000 | 6.030 | 5.820 | 6.020 | 1,075,035 | +0.09(+1.52%) |
Nov 06, 2018 | 5.980 | 6.020 | 5.815 | 5.930 | 598,579 | +0.01(+0.17%) |
Nov 05, 2018 | 6.190 | 6.200 | 5.750 | 5.920 | 898,821 | -0.26(-4.21%) |
Nov 02, 2018 | 6.220 | 6.260 | 6.060 | 6.180 | 610,900 | -0.02(-0.32%) |