Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.502 | 7.502 | 7.320 | 7.429 | 13,153 | -0.01(-0.15%) |
Jan 30, 2019 | 7.560 | 7.560 | 7.140 | 7.440 | 3,613 | +0.22(+2.99%) |
Jan 29, 2019 | 7.320 | 7.523 | 7.202 | 7.224 | 11,212 | -0.09(-1.26%) |
Jan 28, 2019 | 7.320 | 7.320 | 7.163 | 7.316 | 3,005 | +0.12(+1.62%) |
Jan 25, 2019 | 7.320 | 7.560 | 7.200 | 7.200 | 13,258 | +0.01(+0.17%) |
Jan 24, 2019 | 7.199 | 7.320 | 7.056 | 7.188 | 6,027 | +0.21(+2.96%) |
Jan 23, 2019 | 6.720 | 7.140 | 6.720 | 6.982 | 13,657 | +0.26(+3.89%) |
Jan 22, 2019 | 6.720 | 6.720 | 6.480 | 6.720 | 6,841 | +0.12(+1.82%) |
Jan 18, 2019 | 6.480 | 6.600 | 6.480 | 6.600 | 3,158 | +0.24(+3.73%) |
Jan 17, 2019 | 6.244 | 6.613 | 6.120 | 6.362 | 11,598 | +0.12(+1.90%) |
Jan 16, 2019 | 6.360 | 6.360 | 6.158 | 6.244 | 3,757 | +0.00(+0.06%) |
Jan 15, 2019 | 6.151 | 6.625 | 6.151 | 6.240 | 11,826 | -0.24(-3.69%) |
Jan 14, 2019 | 6.120 | 6.600 | 6.120 | 6.479 | 3,399 | -0.12(-1.84%) |
Jan 11, 2019 | 6.360 | 6.600 | 6.240 | 6.600 | 2,675 | -0.07(-1.11%) |
Jan 10, 2019 | 6.780 | 6.780 | 6.240 | 6.674 | 3,549 | -0.12(-1.84%) |
Jan 09, 2019 | 6.600 | 7.078 | 6.480 | 6.799 | 4,351 | +0.21(+3.24%) |
Jan 08, 2019 | 6.512 | 6.720 | 6.421 | 6.586 | 4,242 | -0.01(-0.22%) |
Jan 07, 2019 | 6.120 | 6.600 | 6.000 | 6.600 | 6,290 | +0.72(+12.24%) |
Jan 04, 2019 | 6.000 | 6.480 | 5.880 | 5.880 | 9,100 | -0.36(-5.82%) |
Jan 03, 2019 | 6.418 | 6.418 | 6.240 | 6.244 | 1,905 | -0.11(-1.74%) |
Jan 02, 2019 | 6.000 | 6.360 | 5.778 | 6.354 | 9,519 | +0.35(+5.90%) |
Dec 31, 2018 | 5.760 | 6.000 | 5.760 | 6.000 | 27,308 | +0.12(+2.04%) |
Dec 28, 2018 | 6.000 | 6.000 | 5.760 | 5.880 | 12,475 | +0.18(+3.09%) |
Dec 27, 2018 | 5.916 | 6.299 | 5.645 | 5.704 | 9,507 | -0.06(-0.98%) |
Dec 26, 2018 | 6.120 | 6.480 | 5.760 | 5.760 | 10,671 | -0.36(-5.88%) |
Dec 24, 2018 | 6.240 | 6.360 | 6.120 | 6.120 | 2,908 | -0.12(-1.92%) |
Dec 21, 2018 | 6.360 | 6.720 | 6.120 | 6.240 | 5,233 | +0.09(+1.54%) |
Dec 20, 2018 | 6.739 | 7.067 | 6.000 | 6.145 | 8,759 | -0.33(-5.17%) |
Dec 19, 2018 | 7.140 | 7.140 | 6.480 | 6.480 | 4,866 | -0.59(-8.40%) |
Dec 18, 2018 | 6.840 | 7.200 | 6.840 | 7.074 | 4,067 | +0.33(+4.89%) |
Dec 17, 2018 | 6.613 | 7.199 | 6.613 | 6.744 | 4,092 | -0.10(-1.40%) |
Dec 14, 2018 | 6.840 | 7.560 | 6.600 | 6.840 | 3,750 | -0.26(-3.67%) |
Dec 13, 2018 | 7.802 | 7.802 | 6.980 | 7.100 | 4,858 | -0.58(-7.55%) |
Dec 12, 2018 | 7.440 | 7.920 | 7.320 | 7.680 | 2,473 | +0.12(+1.54%) |
Dec 11, 2018 | 7.718 | 7.920 | 7.204 | 7.564 | 4,287 | -0.48(-5.91%) |
Dec 10, 2018 | 7.920 | 8.158 | 7.764 | 8.039 | 2,204 | -0.12(-1.49%) |
Dec 07, 2018 | 8.280 | 8.280 | 7.800 | 8.160 | 5,041 | -0.10(-1.22%) |
Dec 06, 2018 | 7.868 | 8.399 | 7.512 | 8.261 | 8,277 | +0.10(+1.24%) |
Dec 04, 2018 | 8.880 | 8.880 | 8.040 | 8.160 | 6,125 | -0.52(-6.01%) |
Dec 03, 2018 | 8.405 | 9.000 | 8.340 | 8.682 | 21,901 | +0.40(+4.86%) |
Nov 30, 2018 | 7.920 | 8.400 | 7.800 | 8.280 | 34,083 | +0.46(+5.94%) |
Nov 29, 2018 | 7.440 | 8.256 | 7.204 | 7.816 | 17,211 | +0.13(+1.75%) |
Nov 28, 2018 | 7.560 | 7.798 | 7.402 | 7.681 | 9,407 | +0.24(+3.24%) |
Nov 27, 2018 | 7.834 | 7.834 | 7.320 | 7.440 | 10,079 | -0.09(-1.23%) |
Nov 26, 2018 | 7.200 | 7.603 | 7.200 | 7.532 | 29,706 | +0.34(+4.79%) |
Nov 23, 2018 | 7.200 | 7.200 | 7.020 | 7.188 | 2,791 | +0.19(+2.73%) |
Nov 21, 2018 | 6.997 | 6.997 | 6.997 | 0 | +0.16(+2.32%) | |
Nov 20, 2018 | 7.200 | 7.200 | 6.720 | 6.839 | 7,897 | -0.18(-2.58%) |
Nov 19, 2018 | 6.720 | 7.140 | 6.600 | 7.020 | 11,037 | +0.18(+2.63%) |
Nov 16, 2018 | 6.960 | 7.920 | 6.600 | 6.840 | 20,575 | -0.12(-1.69%) |
Nov 15, 2018 | 6.600 | 6.966 | 6.600 | 6.958 | 11,461 | +0.60(+9.40%) |
Nov 14, 2018 | 6.360 | 6.840 | 6.360 | 6.360 | 3,624 | -0.17(-2.56%) |
Nov 13, 2018 | 6.398 | 6.948 | 6.398 | 6.527 | 2,747 | +0.16(+2.53%) |
Nov 12, 2018 | 6.360 | 6.634 | 6.356 | 6.366 | 3,640 | +0.01(+0.09%) |
Nov 09, 2018 | 7.320 | 7.320 | 6.360 | 6.360 | 25,125 | -0.79(-11.00%) |
Nov 08, 2018 | 7.320 | 7.656 | 6.960 | 7.146 | 25,383 | -0.53(-6.95%) |
Nov 07, 2018 | 7.680 | 8.040 | 7.320 | 7.680 | 2,936 | -0.19(-2.47%) |
Nov 06, 2018 | 7.680 | 8.219 | 7.342 | 7.874 | 6,288 | +0.20(+2.56%) |
Nov 05, 2018 | 7.800 | 7.907 | 7.560 | 7.678 | 4,939 | +0.12(+1.56%) |
Nov 02, 2018 | 7.800 | 8.280 | 7.200 | 7.560 | 10,941 | -0.12(-1.56%) |