Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.410 | 8.520 | 8.330 | 8.370 | 118,577 | -0.03(-0.36%) |
Jan 30, 2019 | 8.180 | 8.450 | 8.075 | 8.400 | 101,065 | +0.29(+3.58%) |
Jan 29, 2019 | 8.310 | 8.310 | 8.020 | 8.110 | 55,702 | -0.15(-1.82%) |
Jan 28, 2019 | 8.240 | 8.455 | 8.220 | 8.260 | 82,797 | -0.05(-0.60%) |
Jan 25, 2019 | 8.430 | 8.480 | 8.080 | 8.310 | 128,400 | -0.06(-0.72%) |
Jan 24, 2019 | 8.450 | 8.480 | 8.250 | 8.370 | 42,555 | -0.08(-0.95%) |
Jan 23, 2019 | 8.380 | 8.490 | 8.175 | 8.450 | 96,523 | +0.10(+1.20%) |
Jan 22, 2019 | 8.510 | 8.650 | 8.220 | 8.350 | 124,958 | -0.18(-2.11%) |
Jan 18, 2019 | 8.620 | 8.910 | 8.440 | 8.530 | 278,200 | -0.10(-1.16%) |
Jan 17, 2019 | 8.800 | 9.160 | 8.550 | 8.630 | 415,988 | -0.25(-2.82%) |
Jan 16, 2019 | 8.510 | 8.940 | 8.420 | 8.880 | 256,029 | +0.40(+4.72%) |
Jan 15, 2019 | 8.040 | 8.620 | 7.960 | 8.480 | 224,649 | +0.48(+6.00%) |
Jan 14, 2019 | 7.920 | 8.112 | 7.920 | 8.000 | 284,054 | +0.01(+0.13%) |
Jan 11, 2019 | 7.740 | 8.060 | 7.550 | 7.990 | 390,000 | +0.26(+3.36%) |
Jan 10, 2019 | 7.490 | 7.780 | 7.490 | 7.730 | 235,717 | +0.15(+1.98%) |
Jan 09, 2019 | 7.480 | 7.600 | 7.450 | 7.580 | 82,240 | +0.10(+1.34%) |
Jan 08, 2019 | 7.340 | 7.535 | 7.240 | 7.480 | 185,691 | +0.17(+2.33%) |
Jan 07, 2019 | 6.890 | 7.690 | 6.800 | 7.310 | 205,819 | +0.43(+6.25%) |
Jan 04, 2019 | 6.580 | 6.970 | 6.550 | 6.880 | 97,000 | +0.32(+4.88%) |
Jan 03, 2019 | 6.430 | 6.790 | 6.400 | 6.560 | 63,989 | +0.09(+1.39%) |
Jan 02, 2019 | 6.140 | 6.490 | 6.050 | 6.470 | 90,026 | +0.30(+4.86%) |
Dec 31, 2018 | 6.350 | 6.350 | 6.040 | 6.170 | 118,300 | -0.18(-2.83%) |
Dec 28, 2018 | 6.250 | 6.440 | 6.205 | 6.350 | 105,800 | +0.10(+1.60%) |
Dec 27, 2018 | 6.560 | 6.750 | 6.200 | 6.250 | 156,634 | -0.41(-6.16%) |
Dec 26, 2018 | 6.600 | 6.800 | 6.530 | 6.660 | 142,296 | +0.07(+1.06%) |
Dec 24, 2018 | 6.640 | 6.980 | 6.590 | 6.590 | 75,300 | -0.06(-0.90%) |
Dec 21, 2018 | 6.810 | 6.840 | 6.600 | 6.650 | 1,047,600 | -0.18(-2.64%) |
Dec 20, 2018 | 6.890 | 7.060 | 6.700 | 6.830 | 150,559 | -0.06(-0.87%) |
Dec 19, 2018 | 6.990 | 7.030 | 6.750 | 6.890 | 103,314 | -0.13(-1.85%) |
Dec 18, 2018 | 7.110 | 7.400 | 6.940 | 7.020 | 120,517 | -0.10(-1.40%) |
Dec 17, 2018 | 7.130 | 7.470 | 6.860 | 7.120 | 186,762 | -0.04(-0.56%) |
Dec 14, 2018 | 6.530 | 7.200 | 6.530 | 7.160 | 77,400 | +0.61(+9.31%) |
Dec 13, 2018 | 6.310 | 6.640 | 6.270 | 6.550 | 161,336 | +0.25(+3.97%) |
Dec 12, 2018 | 6.190 | 6.340 | 6.190 | 6.300 | 288,146 | +0.16(+2.61%) |
Dec 11, 2018 | 6.610 | 6.620 | 6.080 | 6.140 | 1,002,565 | -0.42(-6.40%) |
Dec 10, 2018 | 6.800 | 6.840 | 6.480 | 6.560 | 101,288 | -0.24(-3.53%) |
Dec 07, 2018 | 7.150 | 7.310 | 6.720 | 6.800 | 206,100 | -0.47(-6.46%) |
Dec 06, 2018 | 6.050 | 7.680 | 5.830 | 7.270 | 156,185 | +1.16(+18.99%) |
Dec 04, 2018 | 6.500 | 6.500 | 6.030 | 6.110 | 108,100 | -0.40(-6.14%) |
Dec 03, 2018 | 6.570 | 6.590 | 6.446 | 6.510 | 27,183 | +0.03(+0.46%) |
Nov 30, 2018 | 6.400 | 6.590 | 6.150 | 6.480 | 119,500 | +0.09(+1.41%) |
Nov 29, 2018 | 6.490 | 6.550 | 6.370 | 6.390 | 43,572 | -0.10(-1.54%) |
Nov 28, 2018 | 6.410 | 6.660 | 6.390 | 6.490 | 90,456 | +0.07(+1.09%) |
Nov 27, 2018 | 6.490 | 6.530 | 6.370 | 6.420 | 27,445 | -0.07(-1.08%) |
Nov 26, 2018 | 6.470 | 6.510 | 6.330 | 6.490 | 27,633 | +0.02(+0.31%) |
Nov 23, 2018 | 6.280 | 6.500 | 6.240 | 6.470 | 35,400 | +0.18(+2.86%) |
Nov 21, 2018 | 6.290 | 6.290 | 6.290 | 0 | +0.05(+0.80%) | |
Nov 20, 2018 | 6.380 | 6.470 | 6.240 | 6.240 | 30,391 | -0.23(-3.55%) |
Nov 19, 2018 | 6.480 | 6.570 | 6.260 | 6.470 | 39,859 | +0.00(+0.00%) |
Nov 16, 2018 | 6.470 | 6.520 | 6.330 | 6.470 | 106,200 | -0.03(-0.46%) |
Nov 15, 2018 | 6.410 | 6.550 | 6.400 | 6.500 | 68,461 | +0.04(+0.62%) |
Nov 14, 2018 | 6.420 | 6.590 | 6.380 | 6.460 | 67,183 | +0.03(+0.47%) |
Nov 13, 2018 | 6.450 | 6.600 | 6.380 | 6.430 | 78,006 | +0.01(+0.16%) |
Nov 12, 2018 | 6.360 | 6.540 | 6.325 | 6.420 | 50,691 | +0.07(+1.10%) |
Nov 09, 2018 | 6.370 | 6.500 | 6.300 | 6.350 | 61,000 | -0.04(-0.63%) |
Nov 08, 2018 | 6.200 | 6.490 | 6.150 | 6.390 | 32,706 | +0.15(+2.40%) |
Nov 07, 2018 | 6.160 | 6.300 | 6.050 | 6.240 | 39,390 | +0.13(+2.13%) |
Nov 06, 2018 | 6.060 | 6.140 | 5.990 | 6.110 | 39,834 | +0.06(+0.99%) |
Nov 05, 2018 | 6.030 | 6.120 | 5.900 | 6.050 | 51,372 | +0.03(+0.50%) |
Nov 02, 2018 | 6.020 | 6.140 | 5.940 | 6.020 | 47,900 | +0.00(+0.00%) |