Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.071 | 7.220 | 7.001 | 7.171 | 88,867 | +0.10(+1.41%) |
Jan 30, 2019 | 7.011 | 7.131 | 6.801 | 7.071 | 92,272 | +0.03(+0.43%) |
Jan 29, 2019 | 7.201 | 7.201 | 6.981 | 7.041 | 79,419 | -0.20(-2.76%) |
Jan 28, 2019 | 7.191 | 7.390 | 7.181 | 7.240 | 64,970 | -0.04(-0.55%) |
Jan 25, 2019 | 6.961 | 7.340 | 6.951 | 7.280 | 135,177 | +0.31(+4.44%) |
Jan 24, 2019 | 7.220 | 7.220 | 6.851 | 6.971 | 200,629 | -0.21(-2.92%) |
Jan 23, 2019 | 6.811 | 7.290 | 6.731 | 7.181 | 272,413 | +0.39(+5.74%) |
Jan 22, 2019 | 6.961 | 6.996 | 6.681 | 6.791 | 181,067 | -0.18(-2.58%) |
Jan 18, 2019 | 7.101 | 7.141 | 6.871 | 6.971 | 223,093 | -0.11(-1.55%) |
Jan 17, 2019 | 7.210 | 7.300 | 6.991 | 7.081 | 175,624 | -0.11(-1.53%) |
Jan 16, 2019 | 7.310 | 7.505 | 7.111 | 7.191 | 90,456 | -0.12(-1.64%) |
Jan 15, 2019 | 7.240 | 7.380 | 7.198 | 7.310 | 88,334 | +0.07(+0.97%) |
Jan 14, 2019 | 7.330 | 7.450 | 7.121 | 7.240 | 63,050 | -0.13(-1.76%) |
Jan 11, 2019 | 7.370 | 7.500 | 7.290 | 7.370 | 68,690 | -0.03(-0.40%) |
Jan 10, 2019 | 7.360 | 7.450 | 7.220 | 7.400 | 93,201 | +0.02(+0.27%) |
Jan 09, 2019 | 7.430 | 7.610 | 7.320 | 7.380 | 73,457 | -0.05(-0.67%) |
Jan 08, 2019 | 7.001 | 7.640 | 7.001 | 7.430 | 97,100 | +0.46(+6.59%) |
Jan 07, 2019 | 6.621 | 7.141 | 6.621 | 6.971 | 92,175 | +0.34(+5.12%) |
Jan 04, 2019 | 6.342 | 6.781 | 6.312 | 6.631 | 111,646 | +0.28(+4.40%) |
Jan 03, 2019 | 6.292 | 6.661 | 6.142 | 6.352 | 109,747 | +0.03(+0.47%) |
Jan 02, 2019 | 6.082 | 6.382 | 6.062 | 6.322 | 71,839 | +0.14(+2.26%) |
Dec 31, 2018 | 6.102 | 6.342 | 5.882 | 6.182 | 119,256 | +0.02(+0.32%) |
Dec 28, 2018 | 6.002 | 6.192 | 5.952 | 6.162 | 102,334 | +0.18(+3.00%) |
Dec 27, 2018 | 5.962 | 6.092 | 5.902 | 5.982 | 132,415 | -0.04(-0.66%) |
Dec 26, 2018 | 5.972 | 6.122 | 5.852 | 6.022 | 78,918 | +0.12(+2.03%) |
Dec 24, 2018 | 6.262 | 6.272 | 5.862 | 5.902 | 114,550 | -0.42(-6.64%) |
Dec 21, 2018 | 6.432 | 6.601 | 6.312 | 6.322 | 349,560 | -0.10(-1.56%) |
Dec 20, 2018 | 6.671 | 6.791 | 6.392 | 6.422 | 144,899 | -0.27(-4.03%) |
Dec 19, 2018 | 6.821 | 6.911 | 6.691 | 6.691 | 82,598 | -0.18(-2.62%) |
Dec 18, 2018 | 6.601 | 6.911 | 6.601 | 6.871 | 116,041 | +0.27(+4.08%) |
Dec 17, 2018 | 7.091 | 7.101 | 6.491 | 6.601 | 179,112 | -0.45(-6.37%) |
Dec 14, 2018 | 7.450 | 7.560 | 6.981 | 7.051 | 154,903 | -0.50(-6.61%) |
Dec 13, 2018 | 7.440 | 7.590 | 7.181 | 7.550 | 159,415 | +0.18(+2.44%) |
Dec 12, 2018 | 7.430 | 7.630 | 7.300 | 7.370 | 144,630 | -0.06(-0.81%) |
Dec 11, 2018 | 7.320 | 7.705 | 7.300 | 7.430 | 243,048 | +0.17(+2.34%) |
Dec 10, 2018 | 7.240 | 7.300 | 7.071 | 7.260 | 136,980 | +0.01(+0.14%) |
Dec 07, 2018 | 7.320 | 7.590 | 7.121 | 7.250 | 187,446 | -0.02(-0.27%) |
Dec 06, 2018 | 7.051 | 7.490 | 6.791 | 7.270 | 248,472 | -0.03(-0.41%) |
Dec 04, 2018 | 7.750 | 7.770 | 7.141 | 7.300 | 197,960 | -0.47(-6.04%) |
Dec 03, 2018 | 8.359 | 8.379 | 7.750 | 7.770 | 150,706 | -0.61(-7.27%) |
Nov 30, 2018 | 7.890 | 8.379 | 7.890 | 8.379 | 226,998 | +0.45(+5.67%) |
Nov 29, 2018 | 8.209 | 8.209 | 7.905 | 7.930 | 120,414 | -0.35(-4.22%) |
Nov 28, 2018 | 8.529 | 8.569 | 8.269 | 8.279 | 113,647 | -0.25(-2.93%) |
Nov 27, 2018 | 7.890 | 8.689 | 7.890 | 8.529 | 207,027 | +0.64(+8.10%) |
Nov 26, 2018 | 8.399 | 8.409 | 7.680 | 7.890 | 88,933 | -0.50(-5.95%) |
Nov 23, 2018 | 8.179 | 8.389 | 8.039 | 8.389 | 32,642 | +0.18(+2.19%) |
Nov 21, 2018 | 8.209 | 8.209 | 8.209 | 0 | -0.19(-2.26%) | |
Nov 20, 2018 | 8.369 | 8.419 | 7.940 | 8.399 | 131,330 | -0.07(-0.83%) |
Nov 19, 2018 | 8.189 | 8.489 | 8.189 | 8.469 | 110,411 | +0.25(+3.04%) |
Nov 16, 2018 | 8.129 | 8.289 | 7.970 | 8.219 | 76,801 | +0.06(+0.73%) |
Nov 15, 2018 | 7.979 | 8.189 | 7.950 | 8.159 | 88,510 | +0.10(+1.24%) |
Nov 14, 2018 | 7.790 | 8.079 | 7.790 | 8.059 | 91,861 | +0.30(+3.86%) |
Nov 13, 2018 | 7.989 | 8.089 | 7.685 | 7.760 | 121,146 | -0.23(-2.88%) |
Nov 12, 2018 | 8.189 | 8.189 | 7.720 | 7.989 | 126,221 | +0.14(+1.78%) |
Nov 09, 2018 | 7.520 | 7.960 | 7.500 | 7.850 | 114,851 | +0.27(+3.56%) |
Nov 08, 2018 | 7.850 | 7.850 | 7.480 | 7.580 | 117,620 | -0.27(-3.44%) |
Nov 07, 2018 | 7.460 | 7.979 | 7.430 | 7.850 | 116,042 | +0.39(+5.22%) |
Nov 06, 2018 | 7.041 | 7.680 | 7.001 | 7.460 | 133,589 | +0.44(+6.26%) |
Nov 05, 2018 | 7.011 | 7.123 | 6.981 | 7.021 | 67,982 | -0.02(-0.28%) |
Nov 02, 2018 | 6.941 | 7.081 | 6.791 | 7.041 | 173,227 | +0.10(+1.44%) |