Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.460 | 7.760 | 7.270 | 7.460 | 828,019 | -0.03(-0.40%) |
Jan 30, 2019 | 7.480 | 7.800 | 7.310 | 7.490 | 1,376,020 | -0.03(-0.40%) |
Jan 29, 2019 | 8.130 | 8.220 | 7.370 | 7.520 | 1,661,112 | -0.58(-7.16%) |
Jan 28, 2019 | 8.330 | 8.340 | 7.870 | 8.100 | 1,037,764 | -0.19(-2.29%) |
Jan 25, 2019 | 7.910 | 8.370 | 7.860 | 8.290 | 1,394,200 | +0.43(+5.47%) |
Jan 24, 2019 | 7.630 | 7.928 | 7.590 | 7.860 | 493,635 | +0.19(+2.48%) |
Jan 23, 2019 | 7.840 | 8.020 | 7.400 | 7.670 | 635,069 | -0.13(-1.67%) |
Jan 22, 2019 | 7.650 | 8.030 | 7.500 | 7.800 | 699,135 | +0.15(+1.96%) |
Jan 18, 2019 | 7.540 | 7.740 | 7.400 | 7.650 | 628,700 | +0.16(+2.14%) |
Jan 17, 2019 | 7.550 | 7.600 | 7.260 | 7.490 | 823,478 | -0.04(-0.53%) |
Jan 16, 2019 | 7.790 | 7.886 | 7.120 | 7.530 | 1,531,161 | -0.25(-3.21%) |
Jan 15, 2019 | 7.740 | 7.820 | 7.570 | 7.780 | 900,529 | +0.04(+0.52%) |
Jan 14, 2019 | 7.680 | 8.180 | 7.560 | 7.740 | 1,377,936 | -0.03(-0.39%) |
Jan 11, 2019 | 7.660 | 8.070 | 7.530 | 7.770 | 1,366,700 | +0.08(+1.04%) |
Jan 10, 2019 | 7.120 | 7.920 | 7.020 | 7.690 | 1,243,310 | +0.56(+7.85%) |
Jan 09, 2019 | 6.970 | 7.220 | 6.850 | 7.130 | 2,302,656 | +0.06(+0.85%) |
Jan 08, 2019 | 7.300 | 7.860 | 6.780 | 7.070 | 4,361,210 | -0.25(-3.42%) |
Jan 07, 2019 | 6.090 | 7.500 | 6.050 | 7.320 | 4,869,081 | +1.25(+20.59%) |
Jan 04, 2019 | 5.590 | 6.140 | 5.585 | 6.070 | 1,763,200 | +0.48(+8.59%) |
Jan 03, 2019 | 5.330 | 5.730 | 5.270 | 5.590 | 2,032,327 | +0.24(+4.49%) |
Jan 02, 2019 | 4.890 | 5.370 | 4.800 | 5.350 | 782,770 | +0.39(+7.86%) |
Dec 31, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 836,900 | -0.14(-2.75%) |
Dec 28, 2018 | 4.870 | 5.180 | 4.790 | 5.100 | 1,100,800 | +0.23(+4.72%) |
Dec 27, 2018 | 4.720 | 4.880 | 4.650 | 4.870 | 751,163 | +0.09(+1.88%) |
Dec 26, 2018 | 4.610 | 4.800 | 4.330 | 4.780 | 871,979 | +0.20(+4.37%) |
Dec 24, 2018 | 4.680 | 4.810 | 4.580 | 4.580 | 615,200 | -0.13(-2.76%) |
Dec 21, 2018 | 4.620 | 4.760 | 4.610 | 4.710 | 2,258,400 | +0.10(+2.17%) |
Dec 20, 2018 | 4.600 | 4.680 | 4.430 | 4.610 | 1,204,171 | +0.03(+0.66%) |
Dec 19, 2018 | 4.610 | 4.750 | 4.497 | 4.580 | 897,291 | +0.01(+0.22%) |
Dec 18, 2018 | 4.680 | 4.860 | 4.540 | 4.570 | 1,190,701 | +0.01(+0.22%) |
Dec 17, 2018 | 4.810 | 4.820 | 4.500 | 4.560 | 2,020,659 | -0.29(-5.98%) |
Dec 14, 2018 | 5.050 | 5.150 | 4.805 | 4.850 | 1,680,500 | -0.23(-4.53%) |
Dec 13, 2018 | 5.280 | 5.300 | 5.020 | 5.080 | 1,340,616 | -0.19(-3.61%) |
Dec 12, 2018 | 5.320 | 5.450 | 5.200 | 5.270 | 1,130,388 | +0.00(+0.00%) |
Dec 11, 2018 | 5.900 | 5.900 | 5.050 | 5.270 | 2,707,070 | -0.12(-2.23%) |
Dec 10, 2018 | 5.320 | 5.500 | 4.960 | 5.390 | 2,151,767 | +0.03(+0.56%) |
Dec 07, 2018 | 5.470 | 5.665 | 5.340 | 5.360 | 1,039,500 | -0.10(-1.83%) |
Dec 06, 2018 | 5.410 | 5.560 | 5.200 | 5.460 | 1,151,863 | -0.03(-0.55%) |
Dec 04, 2018 | 5.750 | 5.780 | 5.455 | 5.490 | 1,313,500 | -0.26(-4.52%) |
Dec 03, 2018 | 6.000 | 6.008 | 5.550 | 5.750 | 1,504,520 | -0.15(-2.54%) |
Nov 30, 2018 | 5.540 | 5.930 | 5.490 | 5.900 | 1,429,600 | +0.36(+6.50%) |
Nov 29, 2018 | 5.450 | 5.690 | 5.450 | 5.540 | 1,049,243 | +0.06(+1.09%) |
Nov 28, 2018 | 5.640 | 5.680 | 5.360 | 5.480 | 1,292,676 | -0.20(-3.52%) |
Nov 27, 2018 | 5.560 | 5.730 | 5.440 | 5.680 | 1,050,264 | +0.05(+0.89%) |
Nov 26, 2018 | 5.900 | 5.920 | 5.520 | 5.630 | 1,547,523 | -0.13(-2.26%) |
Nov 23, 2018 | 5.960 | 6.063 | 5.705 | 5.760 | 624,600 | -0.19(-3.19%) |
Nov 21, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 20, 2018 | 6.010 | 6.140 | 5.650 | 5.800 | 2,162,949 | -0.39(-6.30%) |
Nov 19, 2018 | 6.060 | 6.480 | 5.920 | 6.190 | 4,306,444 | +0.22(+3.69%) |
Nov 16, 2018 | 5.710 | 6.150 | 5.630 | 5.970 | 4,366,900 | +0.21(+3.65%) |
Nov 15, 2018 | 5.360 | 5.850 | 5.320 | 5.760 | 1,620,320 | +0.35(+6.47%) |
Nov 14, 2018 | 5.380 | 5.540 | 5.080 | 5.410 | 1,335,430 | -0.03(-0.55%) |
Nov 13, 2018 | 5.460 | 5.840 | 5.160 | 5.440 | 2,521,255 | -0.08(-1.45%) |
Nov 12, 2018 | 5.610 | 6.180 | 5.420 | 5.520 | 3,332,741 | +0.16(+2.99%) |
Nov 09, 2018 | 5.360 | 5.650 | 5.020 | 5.360 | 2,450,000 | -0.48(-8.22%) |
Nov 08, 2018 | 4.370 | 5.980 | 4.210 | 5.840 | 7,801,024 | +1.54(+35.81%) |
Nov 07, 2018 | 4.350 | 4.390 | 4.180 | 4.300 | 1,222,759 | +0.02(+0.47%) |
Nov 06, 2018 | 4.260 | 4.370 | 4.090 | 4.280 | 898,033 | +0.15(+3.63%) |
Nov 05, 2018 | 4.230 | 4.280 | 3.940 | 4.130 | 1,010,326 | -0.11(-2.59%) |
Nov 02, 2018 | 4.060 | 4.300 | 3.990 | 4.240 | 1,581,200 | +0.26(+6.53%) |