Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.055 | 7.055 | 6.580 | 7.010 | 116,813 | +0.14(+2.04%) |
Jan 30, 2019 | 6.760 | 7.000 | 6.633 | 6.870 | 64,007 | +0.25(+3.78%) |
Jan 29, 2019 | 7.060 | 7.090 | 6.500 | 6.620 | 46,009 | -0.36(-5.16%) |
Jan 28, 2019 | 7.140 | 7.180 | 6.560 | 6.980 | 85,890 | -0.26(-3.59%) |
Jan 25, 2019 | 7.070 | 7.290 | 7.010 | 7.240 | 56,200 | +0.24(+3.43%) |
Jan 24, 2019 | 6.980 | 7.320 | 6.800 | 7.000 | 69,046 | +0.01(+0.14%) |
Jan 23, 2019 | 6.900 | 7.190 | 6.810 | 6.990 | 63,546 | +0.09(+1.30%) |
Jan 22, 2019 | 7.000 | 7.170 | 6.690 | 6.900 | 69,265 | -0.10(-1.43%) |
Jan 18, 2019 | 6.890 | 7.180 | 6.700 | 7.000 | 103,300 | +0.17(+2.49%) |
Jan 17, 2019 | 6.900 | 7.250 | 6.721 | 6.830 | 52,178 | -0.09(-1.30%) |
Jan 16, 2019 | 6.700 | 7.101 | 6.610 | 6.920 | 163,403 | +0.23(+3.44%) |
Jan 15, 2019 | 6.010 | 6.850 | 6.010 | 6.690 | 90,304 | +0.68(+11.31%) |
Jan 14, 2019 | 6.150 | 6.180 | 5.650 | 6.010 | 315,973 | -0.11(-1.80%) |
Jan 11, 2019 | 5.850 | 6.260 | 5.810 | 6.120 | 101,800 | +0.28(+4.79%) |
Jan 10, 2019 | 5.960 | 6.050 | 5.650 | 5.840 | 62,616 | -0.05(-0.85%) |
Jan 09, 2019 | 5.800 | 6.100 | 5.410 | 5.890 | 99,192 | +0.14(+2.43%) |
Jan 08, 2019 | 5.770 | 6.285 | 5.568 | 5.750 | 148,935 | +0.05(+0.88%) |
Jan 07, 2019 | 6.190 | 6.250 | 5.650 | 5.700 | 567,111 | -0.44(-7.17%) |
Jan 04, 2019 | 5.940 | 6.540 | 5.925 | 6.140 | 355,200 | +0.38(+6.60%) |
Jan 03, 2019 | 6.220 | 6.528 | 5.650 | 5.760 | 164,386 | -0.24(-4.00%) |
Jan 02, 2019 | 5.780 | 6.888 | 5.620 | 6.000 | 154,617 | +0.30(+5.26%) |
Dec 31, 2018 | 5.840 | 5.910 | 5.450 | 5.700 | 134,100 | +0.00(+0.00%) |
Dec 28, 2018 | 5.600 | 5.980 | 5.310 | 5.700 | 98,900 | +0.13(+2.33%) |
Dec 27, 2018 | 5.830 | 5.830 | 5.480 | 5.570 | 96,735 | -0.26(-4.46%) |
Dec 26, 2018 | 6.000 | 6.050 | 5.470 | 5.830 | 109,558 | -0.10(-1.69%) |
Dec 24, 2018 | 5.950 | 6.020 | 5.530 | 5.930 | 186,800 | -0.07(-1.17%) |
Dec 21, 2018 | 5.890 | 6.260 | 5.600 | 6.000 | 536,400 | +0.13(+2.21%) |
Dec 20, 2018 | 6.030 | 6.295 | 5.400 | 5.870 | 122,746 | -0.15(-2.49%) |
Dec 19, 2018 | 6.300 | 6.730 | 5.620 | 6.020 | 163,373 | -0.25(-3.99%) |
Dec 18, 2018 | 6.760 | 7.230 | 6.180 | 6.270 | 136,718 | -0.46(-6.84%) |
Dec 17, 2018 | 6.940 | 7.410 | 6.590 | 6.730 | 61,155 | -0.19(-2.75%) |
Dec 14, 2018 | 7.440 | 7.800 | 6.820 | 6.920 | 164,300 | -0.57(-7.61%) |
Dec 13, 2018 | 7.920 | 8.430 | 7.250 | 7.490 | 145,220 | -0.43(-5.43%) |
Dec 12, 2018 | 8.360 | 8.595 | 7.900 | 7.920 | 61,541 | -0.42(-5.04%) |
Dec 11, 2018 | 7.750 | 8.595 | 7.750 | 8.340 | 61,224 | +0.58(+7.47%) |
Dec 10, 2018 | 7.860 | 8.190 | 7.650 | 7.760 | 99,234 | -0.07(-0.89%) |
Dec 07, 2018 | 8.550 | 8.550 | 7.680 | 7.830 | 76,000 | -0.80(-9.27%) |
Dec 06, 2018 | 8.690 | 8.867 | 8.300 | 8.630 | 28,240 | -0.14(-1.60%) |
Dec 04, 2018 | 9.200 | 9.200 | 8.610 | 8.770 | 37,700 | -0.41(-4.47%) |
Dec 03, 2018 | 9.790 | 9.895 | 8.520 | 9.180 | 100,115 | -0.60(-6.13%) |
Nov 30, 2018 | 9.160 | 10.00 | 9.160 | 9.780 | 69,000 | +0.63(+6.89%) |
Nov 29, 2018 | 9.040 | 9.230 | 8.940 | 9.150 | 18,701 | +0.14(+1.55%) |
Nov 28, 2018 | 8.860 | 9.150 | 8.750 | 9.010 | 62,747 | +0.06(+0.67%) |
Nov 27, 2018 | 8.800 | 8.970 | 8.400 | 8.950 | 22,406 | +0.11(+1.24%) |
Nov 26, 2018 | 8.580 | 8.980 | 8.500 | 8.840 | 18,430 | +0.03(+0.34%) |
Nov 23, 2018 | 7.710 | 9.100 | 7.480 | 8.810 | 45,300 | +0.98(+12.52%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.20(+2.62%) | |
Nov 20, 2018 | 7.650 | 7.740 | 7.020 | 7.630 | 31,305 | -0.02(-0.26%) |
Nov 19, 2018 | 7.690 | 7.950 | 7.010 | 7.650 | 24,536 | -0.12(-1.54%) |
Nov 16, 2018 | 7.090 | 7.790 | 6.460 | 7.770 | 113,000 | +0.60(+8.37%) |
Nov 15, 2018 | 6.670 | 7.380 | 6.670 | 7.170 | 191,114 | +0.51(+7.66%) |
Nov 14, 2018 | 6.950 | 7.321 | 6.100 | 6.660 | 208,627 | -0.21(-3.06%) |
Nov 13, 2018 | 7.890 | 7.920 | 6.691 | 6.870 | 116,128 | -1.01(-12.82%) |
Nov 12, 2018 | 8.540 | 8.540 | 7.880 | 7.880 | 14,670 | -0.81(-9.32%) |
Nov 09, 2018 | 8.710 | 8.710 | 8.390 | 8.690 | 8,200 | -0.12(-1.36%) |
Nov 08, 2018 | 9.040 | 9.040 | 8.800 | 8.810 | 30,273 | -0.31(-3.40%) |
Nov 07, 2018 | 9.120 | 9.320 | 8.930 | 9.120 | 32,082 | -0.04(-0.44%) |
Nov 06, 2018 | 9.040 | 9.500 | 8.540 | 9.160 | 30,487 | +0.10(+1.10%) |
Nov 05, 2018 | 8.500 | 9.170 | 8.380 | 9.060 | 73,716 | +0.56(+6.59%) |
Nov 02, 2018 | 8.240 | 9.000 | 7.350 | 8.500 | 141,900 | +0.24(+2.91%) |