Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.090 | 6.510 | 6.060 | 6.440 | 139,732 | +0.34(+5.57%) |
Jan 30, 2019 | 6.230 | 6.250 | 6.000 | 6.100 | 103,035 | -0.10(-1.61%) |
Jan 29, 2019 | 6.200 | 6.220 | 5.940 | 6.200 | 86,461 | +0.00(+0.00%) |
Jan 28, 2019 | 6.120 | 6.280 | 5.953 | 6.200 | 127,274 | +0.04(+0.65%) |
Jan 25, 2019 | 6.300 | 6.405 | 6.080 | 6.160 | 115,400 | -0.13(-2.07%) |
Jan 24, 2019 | 6.440 | 6.540 | 6.160 | 6.290 | 63,443 | -0.15(-2.33%) |
Jan 23, 2019 | 6.640 | 6.790 | 6.250 | 6.440 | 109,726 | -0.13(-1.98%) |
Jan 22, 2019 | 7.130 | 7.210 | 6.550 | 6.570 | 186,131 | -0.60(-8.37%) |
Jan 18, 2019 | 7.290 | 7.390 | 7.090 | 7.170 | 109,200 | -0.11(-1.51%) |
Jan 17, 2019 | 7.360 | 7.540 | 7.070 | 7.280 | 100,363 | -0.12(-1.62%) |
Jan 16, 2019 | 7.060 | 7.580 | 7.020 | 7.400 | 143,241 | +0.36(+5.11%) |
Jan 15, 2019 | 7.040 | 7.120 | 6.520 | 7.040 | 285,677 | +0.01(+0.14%) |
Jan 14, 2019 | 7.240 | 7.550 | 6.920 | 7.030 | 119,348 | -0.23(-3.17%) |
Jan 11, 2019 | 7.090 | 7.330 | 6.800 | 7.260 | 161,000 | +0.16(+2.25%) |
Jan 10, 2019 | 7.570 | 7.570 | 6.990 | 7.100 | 112,400 | -0.47(-6.21%) |
Jan 09, 2019 | 7.270 | 7.780 | 7.010 | 7.570 | 164,825 | +0.39(+5.43%) |
Jan 08, 2019 | 7.600 | 7.830 | 7.030 | 7.180 | 148,899 | -0.32(-4.27%) |
Jan 07, 2019 | 7.090 | 7.610 | 6.679 | 7.500 | 392,944 | +0.45(+6.38%) |
Jan 04, 2019 | 6.800 | 7.215 | 6.440 | 7.050 | 152,100 | +0.31(+4.60%) |
Jan 03, 2019 | 6.800 | 6.885 | 6.550 | 6.740 | 132,610 | -0.09(-1.32%) |
Jan 02, 2019 | 6.200 | 7.060 | 6.200 | 6.830 | 153,993 | +0.63(+10.16%) |
Dec 31, 2018 | 6.900 | 6.900 | 5.830 | 6.200 | 595,200 | -0.72(-10.40%) |
Dec 28, 2018 | 6.920 | 6.940 | 6.530 | 6.920 | 327,500 | -0.01(-0.14%) |
Dec 27, 2018 | 6.430 | 7.000 | 6.260 | 6.930 | 282,496 | +0.36(+5.48%) |
Dec 26, 2018 | 6.540 | 6.700 | 6.270 | 6.570 | 183,004 | -0.03(-0.45%) |
Dec 24, 2018 | 6.080 | 6.720 | 5.720 | 6.600 | 169,200 | +0.59(+9.82%) |
Dec 21, 2018 | 5.840 | 6.220 | 5.660 | 6.010 | 1,243,800 | +0.17(+2.91%) |
Dec 20, 2018 | 6.230 | 6.300 | 5.760 | 5.840 | 381,084 | -0.32(-5.19%) |
Dec 19, 2018 | 6.670 | 6.980 | 6.150 | 6.160 | 424,562 | -0.59(-8.74%) |
Dec 18, 2018 | 7.540 | 7.660 | 6.700 | 6.750 | 280,845 | -0.79(-10.48%) |
Dec 17, 2018 | 8.190 | 8.230 | 7.520 | 7.540 | 357,361 | -0.71(-8.61%) |
Dec 14, 2018 | 7.870 | 8.450 | 7.850 | 8.250 | 303,200 | +0.49(+6.31%) |
Dec 13, 2018 | 7.250 | 7.880 | 7.250 | 7.760 | 245,692 | +0.64(+8.99%) |
Dec 12, 2018 | 7.890 | 7.890 | 7.046 | 7.120 | 265,356 | -0.66(-8.48%) |
Dec 11, 2018 | 8.070 | 8.070 | 7.750 | 7.780 | 220,612 | -0.23(-2.87%) |
Dec 10, 2018 | 7.980 | 8.080 | 7.900 | 8.010 | 320,106 | -0.07(-0.87%) |
Dec 07, 2018 | 7.850 | 8.180 | 7.800 | 8.080 | 457,500 | +0.19(+2.41%) |
Dec 06, 2018 | 7.390 | 7.930 | 7.340 | 7.890 | 254,684 | +0.45(+6.05%) |
Dec 04, 2018 | 7.620 | 7.910 | 7.330 | 7.440 | 385,900 | -0.16(-2.11%) |
Dec 03, 2018 | 7.900 | 8.070 | 7.510 | 7.600 | 330,433 | -0.27(-3.43%) |
Nov 30, 2018 | 8.720 | 8.755 | 7.370 | 7.870 | 472,700 | -0.81(-9.33%) |
Nov 29, 2018 | 8.560 | 8.760 | 8.345 | 8.680 | 149,491 | +0.03(+0.35%) |
Nov 28, 2018 | 8.590 | 8.720 | 8.410 | 8.650 | 203,548 | +0.09(+1.05%) |
Nov 27, 2018 | 8.500 | 8.610 | 8.300 | 8.560 | 123,997 | -0.04(-0.47%) |
Nov 26, 2018 | 9.110 | 9.140 | 8.480 | 8.600 | 148,675 | -0.50(-5.49%) |
Nov 23, 2018 | 9.420 | 9.570 | 8.990 | 9.100 | 70,100 | -0.31(-3.29%) |
Nov 21, 2018 | 9.410 | 9.410 | 9.410 | 0 | +0.05(+0.53%) | |
Nov 20, 2018 | 9.810 | 9.860 | 9.100 | 9.360 | 472,717 | -0.55(-5.55%) |
Nov 19, 2018 | 10.30 | 10.50 | 9.800 | 9.910 | 151,773 | -0.41(-3.97%) |
Nov 16, 2018 | 10.20 | 10.47 | 9.950 | 10.32 | 174,200 | +0.01(+0.10%) |
Nov 15, 2018 | 10.25 | 10.62 | 10.03 | 10.31 | 280,996 | +0.02(+0.19%) |
Nov 14, 2018 | 11.18 | 11.18 | 10.00 | 10.29 | 311,591 | -0.99(-8.78%) |
Nov 13, 2018 | 10.87 | 11.72 | 10.50 | 11.28 | 490,210 | +0.92(+8.88%) |
Nov 12, 2018 | 10.79 | 10.89 | 10.20 | 10.36 | 190,039 | -0.51(-4.69%) |
Nov 09, 2018 | 11.00 | 11.05 | 10.60 | 10.87 | 121,600 | -0.20(-1.81%) |
Nov 08, 2018 | 11.04 | 11.31 | 10.88 | 11.07 | 109,022 | +0.01(+0.09%) |
Nov 07, 2018 | 12.05 | 12.05 | 10.87 | 11.06 | 189,200 | -0.86(-7.21%) |
Nov 06, 2018 | 11.23 | 11.99 | 11.22 | 11.92 | 302,743 | +0.65(+5.77%) |
Nov 05, 2018 | 10.99 | 11.37 | 10.90 | 11.27 | 304,686 | +0.20(+1.81%) |
Nov 02, 2018 | 10.90 | 11.45 | 10.87 | 11.07 | 82,200 | +0.17(+1.56%) |