Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.170 | 7.340 | 7.080 | 7.160 | 105,488 | -0.15(-2.05%) |
Jan 30, 2019 | 7.140 | 7.350 | 7.015 | 7.310 | 89,896 | +0.22(+3.10%) |
Jan 29, 2019 | 7.150 | 7.220 | 6.970 | 7.090 | 89,418 | -0.02(-0.28%) |
Jan 28, 2019 | 6.930 | 7.310 | 6.930 | 7.110 | 83,526 | +0.06(+0.85%) |
Jan 25, 2019 | 6.810 | 7.110 | 6.780 | 7.050 | 73,600 | +0.28(+4.14%) |
Jan 24, 2019 | 6.690 | 6.970 | 6.690 | 6.770 | 91,959 | +0.09(+1.35%) |
Jan 23, 2019 | 6.750 | 6.850 | 6.463 | 6.680 | 113,452 | -0.05(-0.74%) |
Jan 22, 2019 | 7.010 | 7.020 | 6.710 | 6.730 | 140,626 | -0.35(-4.94%) |
Jan 18, 2019 | 7.330 | 7.340 | 6.940 | 7.080 | 121,600 | -0.10(-1.39%) |
Jan 17, 2019 | 7.100 | 7.350 | 7.100 | 7.180 | 189,026 | +0.08(+1.13%) |
Jan 16, 2019 | 6.480 | 7.201 | 6.390 | 7.100 | 295,910 | +0.63(+9.74%) |
Jan 15, 2019 | 6.490 | 6.500 | 6.360 | 6.470 | 91,480 | -0.01(-0.15%) |
Jan 14, 2019 | 6.640 | 6.690 | 6.390 | 6.480 | 114,556 | -0.15(-2.26%) |
Jan 11, 2019 | 6.670 | 6.740 | 6.590 | 6.630 | 111,900 | -0.08(-1.19%) |
Jan 10, 2019 | 6.700 | 6.740 | 6.580 | 6.710 | 145,021 | -0.02(-0.30%) |
Jan 09, 2019 | 6.800 | 6.800 | 6.650 | 6.730 | 109,210 | -0.05(-0.74%) |
Jan 08, 2019 | 6.880 | 6.890 | 6.620 | 6.780 | 148,531 | -0.02(-0.29%) |
Jan 07, 2019 | 6.600 | 6.925 | 6.600 | 6.800 | 151,079 | +0.21(+3.19%) |
Jan 04, 2019 | 6.460 | 6.730 | 6.410 | 6.590 | 207,700 | +0.28(+4.44%) |
Jan 03, 2019 | 6.600 | 6.730 | 6.090 | 6.310 | 192,994 | -0.41(-6.10%) |
Jan 02, 2019 | 6.380 | 6.730 | 6.220 | 6.720 | 174,471 | +0.15(+2.28%) |
Dec 31, 2018 | 6.690 | 6.730 | 6.410 | 6.570 | 480,600 | -0.08(-1.20%) |
Dec 28, 2018 | 6.750 | 6.860 | 6.570 | 6.650 | 181,600 | -0.06(-0.89%) |
Dec 27, 2018 | 6.450 | 6.730 | 6.260 | 6.710 | 211,912 | +0.11(+1.67%) |
Dec 26, 2018 | 5.460 | 6.660 | 5.460 | 6.600 | 424,496 | +1.15(+21.10%) |
Dec 24, 2018 | 5.530 | 5.750 | 5.400 | 5.450 | 235,300 | -0.11(-1.98%) |
Dec 21, 2018 | 5.950 | 5.980 | 5.500 | 5.560 | 225,300 | -0.29(-4.96%) |
Dec 20, 2018 | 6.100 | 6.180 | 5.470 | 5.850 | 233,828 | -0.25(-4.10%) |
Dec 19, 2018 | 6.510 | 6.680 | 6.000 | 6.100 | 215,767 | -0.38(-5.86%) |
Dec 18, 2018 | 6.750 | 6.777 | 6.425 | 6.480 | 141,685 | -0.18(-2.70%) |
Dec 17, 2018 | 7.080 | 7.170 | 6.640 | 6.660 | 169,241 | -0.41(-5.80%) |
Dec 14, 2018 | 7.030 | 7.150 | 6.860 | 7.070 | 105,600 | +0.03(+0.43%) |
Dec 13, 2018 | 7.190 | 7.210 | 6.970 | 7.040 | 104,595 | -0.04(-0.56%) |
Dec 12, 2018 | 7.100 | 7.370 | 7.040 | 7.080 | 239,451 | +0.01(+0.14%) |
Dec 11, 2018 | 7.300 | 7.300 | 7.030 | 7.070 | 127,231 | -0.06(-0.84%) |
Dec 10, 2018 | 6.990 | 7.255 | 6.970 | 7.130 | 131,324 | +0.14(+2.00%) |
Dec 07, 2018 | 7.040 | 7.275 | 6.890 | 6.990 | 151,400 | -0.03(-0.43%) |
Dec 06, 2018 | 6.900 | 7.040 | 6.660 | 7.020 | 349,872 | +0.07(+1.01%) |
Dec 04, 2018 | 7.450 | 7.520 | 6.910 | 6.950 | 153,000 | -0.59(-7.82%) |
Dec 03, 2018 | 7.740 | 7.990 | 7.430 | 7.540 | 160,551 | +0.11(+1.48%) |
Nov 30, 2018 | 7.430 | 7.520 | 7.340 | 7.430 | 164,800 | +0.00(+0.00%) |
Nov 29, 2018 | 7.460 | 7.490 | 7.250 | 7.430 | 107,743 | -0.04(-0.54%) |
Nov 28, 2018 | 7.120 | 7.480 | 7.000 | 7.470 | 203,406 | +0.43(+6.11%) |
Nov 27, 2018 | 7.050 | 7.130 | 6.980 | 7.040 | 111,439 | -0.07(-0.98%) |
Nov 26, 2018 | 7.080 | 7.250 | 7.030 | 7.110 | 121,230 | +0.15(+2.16%) |
Nov 23, 2018 | 6.900 | 7.110 | 6.900 | 6.960 | 85,500 | +0.06(+0.87%) |
Nov 21, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.22(+3.29%) | |
Nov 20, 2018 | 6.750 | 7.070 | 6.620 | 6.680 | 311,638 | -0.25(-3.54%) |
Nov 19, 2018 | 7.710 | 7.710 | 6.900 | 6.925 | 245,876 | -0.83(-10.76%) |
Nov 16, 2018 | 7.960 | 8.035 | 7.690 | 7.760 | 284,400 | -0.27(-3.36%) |
Nov 15, 2018 | 7.730 | 8.110 | 7.580 | 8.030 | 329,798 | +0.27(+3.48%) |
Nov 14, 2018 | 7.760 | 8.005 | 7.590 | 7.760 | 227,640 | -0.01(-0.13%) |
Nov 13, 2018 | 8.010 | 8.345 | 7.720 | 7.770 | 275,952 | -0.12(-1.52%) |
Nov 12, 2018 | 8.490 | 8.640 | 7.810 | 7.890 | 343,265 | -0.65(-7.61%) |
Nov 09, 2018 | 8.450 | 8.910 | 7.730 | 8.540 | 845,100 | +0.48(+5.96%) |
Nov 08, 2018 | 8.310 | 8.520 | 8.000 | 8.060 | 233,263 | -0.25(-3.01%) |
Nov 07, 2018 | 8.100 | 8.400 | 8.020 | 8.310 | 271,862 | +0.30(+3.75%) |
Nov 06, 2018 | 8.010 | 8.150 | 7.830 | 8.010 | 151,214 | +0.02(+0.25%) |
Nov 05, 2018 | 7.970 | 8.080 | 7.770 | 7.990 | 183,525 | +0.08(+1.01%) |
Nov 02, 2018 | 7.750 | 8.300 | 7.750 | 7.910 | 232,000 | +0.20(+2.59%) |