Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.560 | 7.770 | 6.990 | 7.010 | 65,705 | -0.53(-7.03%) |
Jan 30, 2019 | 7.500 | 8.000 | 7.450 | 7.540 | 22,997 | +0.01(+0.13%) |
Jan 29, 2019 | 7.530 | 7.530 | 6.900 | 7.530 | 27,988 | -0.07(-0.92%) |
Jan 28, 2019 | 7.980 | 8.025 | 7.470 | 7.600 | 25,656 | -0.42(-5.24%) |
Jan 25, 2019 | 8.000 | 8.070 | 7.860 | 8.020 | 17,600 | +0.13(+1.65%) |
Jan 24, 2019 | 8.250 | 8.270 | 7.670 | 7.890 | 41,356 | -0.51(-6.07%) |
Jan 23, 2019 | 8.420 | 9.240 | 8.300 | 8.400 | 17,833 | +0.08(+0.96%) |
Jan 22, 2019 | 8.930 | 9.110 | 8.320 | 8.320 | 52,126 | -0.59(-6.62%) |
Jan 18, 2019 | 8.700 | 9.155 | 8.700 | 8.910 | 23,900 | +0.17(+1.95%) |
Jan 17, 2019 | 8.880 | 9.194 | 8.680 | 8.740 | 14,594 | -0.23(-2.56%) |
Jan 16, 2019 | 8.350 | 9.100 | 8.350 | 8.970 | 71,074 | +0.71(+8.60%) |
Jan 15, 2019 | 9.010 | 9.010 | 8.100 | 8.260 | 40,867 | -0.57(-6.46%) |
Jan 14, 2019 | 8.620 | 9.520 | 8.620 | 8.830 | 40,887 | +0.08(+0.91%) |
Jan 11, 2019 | 7.970 | 9.150 | 7.970 | 8.750 | 19,900 | +0.80(+10.06%) |
Jan 10, 2019 | 8.590 | 8.590 | 7.311 | 7.950 | 38,203 | -0.47(-5.58%) |
Jan 09, 2019 | 8.010 | 9.600 | 7.240 | 8.420 | 42,759 | +0.46(+5.78%) |
Jan 08, 2019 | 7.270 | 8.410 | 6.890 | 7.960 | 47,395 | +0.78(+10.86%) |
Jan 07, 2019 | 7.080 | 7.180 | 6.530 | 7.180 | 32,447 | +0.15(+2.13%) |
Jan 04, 2019 | 6.640 | 7.050 | 6.250 | 7.030 | 24,800 | +0.53(+8.15%) |
Jan 03, 2019 | 6.510 | 6.750 | 6.140 | 6.500 | 26,918 | +0.07(+1.09%) |
Jan 02, 2019 | 5.460 | 6.520 | 5.460 | 6.430 | 57,970 | +0.98(+17.98%) |
Dec 31, 2018 | 5.220 | 5.470 | 5.000 | 5.450 | 44,300 | +0.13(+2.44%) |
Dec 28, 2018 | 5.140 | 5.475 | 5.101 | 5.320 | 17,500 | +0.16(+3.10%) |
Dec 27, 2018 | 5.050 | 5.450 | 5.000 | 5.160 | 20,150 | -0.01(-0.19%) |
Dec 26, 2018 | 5.180 | 5.390 | 4.800 | 5.170 | 23,600 | +0.06(+1.17%) |
Dec 24, 2018 | 5.020 | 5.390 | 5.020 | 5.110 | 21,800 | -0.03(-0.58%) |
Dec 21, 2018 | 5.370 | 5.680 | 5.140 | 5.140 | 77,900 | -0.25(-4.64%) |
Dec 20, 2018 | 5.020 | 5.780 | 5.020 | 5.390 | 36,235 | +0.03(+0.56%) |
Dec 19, 2018 | 5.930 | 6.080 | 5.200 | 5.360 | 42,923 | -0.65(-10.82%) |
Dec 18, 2018 | 6.950 | 8.107 | 6.000 | 6.010 | 34,637 | -0.94(-13.53%) |
Dec 17, 2018 | 7.440 | 7.680 | 6.623 | 6.950 | 40,307 | -0.57(-7.58%) |
Dec 14, 2018 | 7.860 | 8.000 | 7.520 | 7.520 | 14,100 | -0.52(-6.47%) |
Dec 13, 2018 | 8.180 | 8.420 | 8.020 | 8.040 | 83,270 | -0.35(-4.17%) |
Dec 12, 2018 | 8.750 | 9.220 | 8.230 | 8.390 | 25,145 | -0.29(-3.34%) |
Dec 11, 2018 | 8.810 | 9.180 | 8.593 | 8.680 | 2,075 | -0.17(-1.92%) |
Dec 10, 2018 | 9.410 | 9.430 | 8.670 | 8.850 | 19,008 | -0.41(-4.43%) |
Dec 07, 2018 | 9.330 | 9.450 | 9.050 | 9.260 | 37,100 | +0.12(+1.31%) |
Dec 06, 2018 | 8.990 | 9.260 | 8.790 | 9.140 | 25,722 | -0.06(-0.65%) |
Dec 04, 2018 | 9.290 | 9.500 | 8.930 | 9.200 | 20,300 | -0.25(-2.65%) |
Dec 03, 2018 | 9.350 | 10.00 | 9.030 | 9.450 | 18,748 | +0.08(+0.85%) |
Nov 30, 2018 | 9.160 | 9.720 | 9.100 | 9.370 | 41,200 | -0.06(-0.64%) |
Nov 29, 2018 | 9.400 | 9.500 | 9.010 | 9.430 | 19,314 | -0.16(-1.67%) |
Nov 28, 2018 | 9.020 | 9.750 | 8.900 | 9.590 | 38,554 | +0.31(+3.34%) |
Nov 27, 2018 | 9.310 | 9.460 | 8.810 | 9.280 | 18,697 | -0.03(-0.32%) |
Nov 26, 2018 | 9.680 | 10.66 | 8.300 | 9.310 | 17,293 | -0.25(-2.62%) |
Nov 23, 2018 | 8.300 | 9.560 | 8.000 | 9.560 | 9,900 | +1.01(+11.81%) |
Nov 21, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.52(+6.48%) | |
Nov 20, 2018 | 8.330 | 8.730 | 8.000 | 8.030 | 11,431 | -0.14(-1.71%) |
Nov 19, 2018 | 8.975 | 8.975 | 7.947 | 8.170 | 22,486 | -0.44(-5.11%) |
Nov 16, 2018 | 8.390 | 9.230 | 8.390 | 8.610 | 15,000 | +0.07(+0.82%) |
Nov 15, 2018 | 7.940 | 8.570 | 7.690 | 8.540 | 20,015 | +0.66(+8.38%) |
Nov 14, 2018 | 8.640 | 8.640 | 7.460 | 7.880 | 8,496 | -0.48(-5.74%) |
Nov 13, 2018 | 7.990 | 8.360 | 7.970 | 8.360 | 10,513 | +0.69(+9.00%) |
Nov 12, 2018 | 8.100 | 8.180 | 7.670 | 7.670 | 20,120 | -0.44(-5.43%) |
Nov 09, 2018 | 8.700 | 8.780 | 8.110 | 8.110 | 10,900 | -0.50(-5.81%) |
Nov 08, 2018 | 8.000 | 8.660 | 8.000 | 8.610 | 58,311 | +0.68(+8.58%) |
Nov 07, 2018 | 8.050 | 8.050 | 7.780 | 7.930 | 16,377 | +0.25(+3.26%) |
Nov 06, 2018 | 7.570 | 7.990 | 7.530 | 7.680 | 17,988 | -0.13(-1.66%) |
Nov 05, 2018 | 8.130 | 8.771 | 7.790 | 7.810 | 13,865 | -0.47(-5.68%) |
Nov 02, 2018 | 8.400 | 8.990 | 8.100 | 8.280 | 16,700 | -0.22(-2.59%) |