Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.810 | 6.810 | 6.500 | 6.710 | 47,224 | -0.09(-1.32%) |
Jan 30, 2019 | 6.620 | 7.040 | 6.450 | 6.800 | 44,563 | +0.21(+3.19%) |
Jan 29, 2019 | 6.550 | 6.770 | 6.530 | 6.590 | 20,795 | +0.04(+0.61%) |
Jan 28, 2019 | 6.550 | 6.710 | 6.260 | 6.550 | 51,334 | -0.09(-1.43%) |
Jan 25, 2019 | 6.900 | 6.960 | 6.620 | 6.645 | 21,800 | -0.22(-3.13%) |
Jan 24, 2019 | 6.720 | 7.030 | 6.720 | 6.860 | 17,964 | +0.14(+2.08%) |
Jan 23, 2019 | 6.860 | 6.950 | 6.620 | 6.720 | 33,976 | -0.08(-1.18%) |
Jan 22, 2019 | 7.140 | 7.140 | 6.640 | 6.800 | 78,590 | -0.37(-5.16%) |
Jan 18, 2019 | 7.260 | 7.350 | 7.090 | 7.170 | 12,600 | -0.05(-0.69%) |
Jan 17, 2019 | 7.230 | 7.250 | 7.130 | 7.220 | 16,279 | +0.01(+0.14%) |
Jan 16, 2019 | 7.380 | 7.485 | 7.081 | 7.210 | 43,057 | -0.12(-1.64%) |
Jan 15, 2019 | 7.500 | 7.500 | 7.215 | 7.330 | 40,992 | -0.16(-2.14%) |
Jan 14, 2019 | 7.370 | 7.740 | 7.300 | 7.490 | 84,387 | +0.10(+1.35%) |
Jan 11, 2019 | 7.280 | 7.480 | 7.250 | 7.390 | 78,600 | +0.14(+1.93%) |
Jan 10, 2019 | 7.220 | 7.290 | 7.040 | 7.250 | 47,962 | +0.03(+0.42%) |
Jan 09, 2019 | 6.800 | 7.350 | 6.800 | 7.220 | 66,644 | +0.39(+5.71%) |
Jan 08, 2019 | 6.990 | 7.000 | 6.765 | 6.830 | 45,755 | -0.08(-1.16%) |
Jan 07, 2019 | 6.520 | 6.970 | 6.520 | 6.910 | 62,173 | +0.39(+5.98%) |
Jan 04, 2019 | 6.180 | 6.590 | 6.110 | 6.520 | 39,600 | +0.42(+6.89%) |
Jan 03, 2019 | 6.270 | 6.290 | 6.030 | 6.100 | 37,880 | -0.20(-3.17%) |
Jan 02, 2019 | 6.150 | 6.350 | 6.110 | 6.300 | 53,010 | +0.15(+2.44%) |
Dec 31, 2018 | 5.870 | 6.450 | 5.870 | 6.150 | 83,700 | +0.26(+4.41%) |
Dec 28, 2018 | 5.680 | 5.950 | 5.680 | 5.890 | 24,900 | +0.26(+4.62%) |
Dec 27, 2018 | 5.700 | 5.750 | 5.380 | 5.630 | 33,742 | +0.04(+0.72%) |
Dec 26, 2018 | 5.250 | 5.640 | 5.230 | 5.590 | 36,876 | +0.34(+6.48%) |
Dec 24, 2018 | 5.350 | 5.400 | 5.160 | 5.250 | 32,400 | -0.15(-2.78%) |
Dec 21, 2018 | 5.520 | 5.520 | 5.390 | 5.400 | 37,900 | -0.12(-2.17%) |
Dec 20, 2018 | 5.620 | 5.640 | 5.490 | 5.520 | 94,249 | -0.11(-1.95%) |
Dec 19, 2018 | 5.570 | 5.710 | 5.550 | 5.630 | 64,609 | +0.06(+1.08%) |
Dec 18, 2018 | 5.630 | 5.850 | 5.380 | 5.570 | 44,870 | -0.03(-0.54%) |
Dec 17, 2018 | 5.860 | 5.880 | 5.490 | 5.600 | 56,444 | -0.29(-4.92%) |
Dec 14, 2018 | 6.080 | 6.150 | 5.840 | 5.890 | 44,300 | -0.25(-4.07%) |
Dec 13, 2018 | 6.290 | 6.470 | 6.110 | 6.140 | 26,643 | -0.16(-2.54%) |
Dec 12, 2018 | 6.300 | 6.470 | 6.250 | 6.300 | 42,889 | +0.03(+0.48%) |
Dec 11, 2018 | 6.250 | 6.330 | 6.210 | 6.270 | 67,747 | +0.04(+0.64%) |
Dec 10, 2018 | 6.150 | 6.345 | 6.100 | 6.230 | 44,039 | +0.03(+0.48%) |
Dec 07, 2018 | 6.320 | 6.420 | 6.130 | 6.200 | 68,200 | -0.07(-1.12%) |
Dec 06, 2018 | 6.200 | 6.320 | 6.050 | 6.270 | 88,487 | +0.06(+0.97%) |
Dec 04, 2018 | 6.250 | 6.380 | 6.180 | 6.210 | 77,200 | -0.05(-0.80%) |
Dec 03, 2018 | 6.330 | 6.440 | 6.180 | 6.260 | 114,037 | -0.08(-1.26%) |
Nov 30, 2018 | 6.370 | 6.535 | 6.310 | 6.340 | 66,900 | -0.10(-1.55%) |
Nov 29, 2018 | 6.570 | 6.570 | 6.360 | 6.440 | 46,985 | -0.16(-2.42%) |
Nov 28, 2018 | 6.550 | 6.700 | 6.360 | 6.600 | 58,710 | +0.07(+1.07%) |
Nov 27, 2018 | 6.520 | 6.760 | 6.441 | 6.530 | 49,098 | -0.04(-0.61%) |
Nov 26, 2018 | 6.750 | 6.890 | 6.370 | 6.570 | 121,147 | -0.15(-2.23%) |
Nov 23, 2018 | 6.710 | 6.790 | 6.630 | 6.720 | 22,800 | +0.01(+0.15%) |
Nov 21, 2018 | 6.710 | 6.710 | 6.710 | 0 | +0.27(+4.19%) | |
Nov 20, 2018 | 6.300 | 6.730 | 6.300 | 6.440 | 107,464 | -0.10(-1.53%) |
Nov 19, 2018 | 6.120 | 6.660 | 6.120 | 6.540 | 211,129 | -0.06(-0.91%) |
Nov 16, 2018 | 7.190 | 7.190 | 6.550 | 6.600 | 142,800 | -0.63(-8.71%) |
Nov 15, 2018 | 7.300 | 7.590 | 7.200 | 7.230 | 90,107 | -0.05(-0.69%) |
Nov 14, 2018 | 7.800 | 8.010 | 7.060 | 7.280 | 216,327 | -0.61(-7.73%) |
Nov 13, 2018 | 7.750 | 8.220 | 7.350 | 7.890 | 290,826 | +0.32(+4.23%) |
Nov 12, 2018 | 7.830 | 8.270 | 7.510 | 7.570 | 196,066 | -0.51(-6.31%) |
Nov 09, 2018 | 9.240 | 9.300 | 7.840 | 8.080 | 404,000 | -1.15(-12.46%) |
Nov 08, 2018 | 10.50 | 10.53 | 8.730 | 9.230 | 367,972 | -1.24(-11.84%) |
Nov 07, 2018 | 9.670 | 10.49 | 9.310 | 10.47 | 380,880 | +1.00(+10.56%) |
Nov 06, 2018 | 9.460 | 9.610 | 9.010 | 9.470 | 153,820 | +0.01(+0.11%) |
Nov 05, 2018 | 9.740 | 9.790 | 9.070 | 9.460 | 226,018 | -0.23(-2.37%) |
Nov 02, 2018 | 9.820 | 9.930 | 9.350 | 9.690 | 126,400 | -0.02(-0.21%) |