Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.430 | 7.750 | 7.430 | 7.690 | 38,630 | +0.26(+3.50%) |
Jan 30, 2019 | 7.560 | 7.750 | 7.375 | 7.430 | 108,820 | -0.16(-2.11%) |
Jan 29, 2019 | 8.000 | 8.000 | 6.720 | 7.590 | 232,261 | -0.54(-6.64%) |
Jan 28, 2019 | 8.060 | 8.240 | 8.060 | 8.130 | 23,245 | -0.05(-0.61%) |
Jan 25, 2019 | 8.170 | 8.190 | 8.010 | 8.180 | 11,600 | -0.01(-0.12%) |
Jan 24, 2019 | 8.060 | 8.190 | 7.799 | 8.190 | 25,716 | +0.10(+1.24%) |
Jan 23, 2019 | 8.140 | 8.200 | 7.990 | 8.090 | 27,218 | +0.00(+0.00%) |
Jan 22, 2019 | 8.030 | 8.200 | 8.010 | 8.090 | 27,481 | -0.05(-0.61%) |
Jan 18, 2019 | 8.200 | 8.200 | 8.000 | 8.140 | 31,300 | -0.06(-0.73%) |
Jan 17, 2019 | 8.190 | 8.200 | 7.890 | 8.200 | 38,830 | +0.00(+0.00%) |
Jan 16, 2019 | 7.850 | 8.200 | 7.850 | 8.200 | 29,562 | +0.20(+2.50%) |
Jan 15, 2019 | 7.960 | 8.070 | 7.730 | 8.000 | 25,948 | +0.01(+0.13%) |
Jan 14, 2019 | 7.750 | 8.230 | 7.650 | 7.990 | 37,105 | +0.00(+0.00%) |
Jan 11, 2019 | 8.110 | 8.280 | 7.790 | 7.990 | 17,800 | +0.06(+0.76%) |
Jan 10, 2019 | 8.050 | 8.387 | 7.730 | 7.930 | 27,420 | -0.07(-0.88%) |
Jan 09, 2019 | 8.370 | 8.460 | 7.839 | 8.000 | 174,961 | -0.37(-4.42%) |
Jan 08, 2019 | 8.000 | 8.410 | 7.790 | 8.370 | 95,524 | +0.38(+4.76%) |
Jan 07, 2019 | 7.680 | 7.990 | 7.510 | 7.990 | 122,456 | +0.34(+4.44%) |
Jan 04, 2019 | 7.680 | 7.770 | 7.500 | 7.650 | 37,400 | +0.19(+2.55%) |
Jan 03, 2019 | 7.490 | 7.700 | 7.270 | 7.460 | 18,804 | -0.14(-1.84%) |
Jan 02, 2019 | 7.310 | 7.600 | 7.190 | 7.600 | 24,316 | +0.19(+2.56%) |
Dec 31, 2018 | 7.000 | 7.450 | 6.885 | 7.410 | 47,500 | +0.38(+5.41%) |
Dec 28, 2018 | 6.410 | 7.340 | 6.400 | 7.030 | 42,700 | +0.63(+9.84%) |
Dec 27, 2018 | 6.353 | 6.470 | 6.281 | 6.400 | 7,903 | +0.11(+1.75%) |
Dec 26, 2018 | 6.020 | 6.395 | 6.020 | 6.290 | 37,411 | +0.17(+2.78%) |
Dec 24, 2018 | 6.160 | 6.400 | 6.055 | 6.120 | 114,500 | -0.04(-0.65%) |
Dec 21, 2018 | 5.890 | 6.220 | 5.610 | 6.160 | 138,900 | +0.35(+6.02%) |
Dec 20, 2018 | 5.930 | 5.999 | 5.690 | 5.810 | 18,799 | -0.04(-0.68%) |
Dec 19, 2018 | 5.840 | 6.051 | 5.610 | 5.850 | 68,266 | +0.00(+0.00%) |
Dec 18, 2018 | 5.610 | 5.860 | 5.510 | 5.850 | 62,537 | +0.17(+2.99%) |
Dec 17, 2018 | 5.640 | 5.731 | 5.520 | 5.680 | 23,614 | -0.06(-1.05%) |
Dec 14, 2018 | 5.780 | 5.780 | 5.600 | 5.740 | 27,100 | -0.06(-1.03%) |
Dec 13, 2018 | 5.890 | 5.989 | 5.720 | 5.800 | 42,430 | -0.10(-1.69%) |
Dec 12, 2018 | 5.820 | 6.060 | 5.790 | 5.900 | 51,606 | +0.18(+3.15%) |
Dec 11, 2018 | 5.910 | 6.070 | 5.700 | 5.720 | 106,281 | +0.06(+1.06%) |
Dec 10, 2018 | 5.500 | 5.750 | 5.343 | 5.660 | 51,107 | +0.14(+2.54%) |
Dec 07, 2018 | 5.820 | 5.820 | 5.310 | 5.520 | 68,600 | -0.25(-4.33%) |
Dec 06, 2018 | 5.690 | 6.050 | 5.610 | 5.770 | 106,126 | +0.01(+0.17%) |
Dec 04, 2018 | 5.880 | 5.950 | 5.450 | 5.760 | 26,500 | +0.00(+0.00%) |
Dec 03, 2018 | 5.960 | 6.410 | 5.700 | 5.760 | 51,762 | -0.08(-1.37%) |
Nov 30, 2018 | 5.390 | 5.900 | 5.390 | 5.840 | 43,400 | +0.53(+9.98%) |
Nov 29, 2018 | 5.780 | 6.056 | 5.310 | 5.310 | 87,442 | -0.54(-9.23%) |
Nov 28, 2018 | 5.930 | 5.935 | 5.620 | 5.850 | 45,866 | -0.09(-1.52%) |
Nov 27, 2018 | 5.630 | 5.940 | 5.570 | 5.940 | 38,076 | +0.26(+4.58%) |
Nov 26, 2018 | 5.660 | 5.690 | 5.510 | 5.680 | 72,229 | +0.01(+0.18%) |
Nov 23, 2018 | 5.690 | 6.095 | 5.610 | 5.670 | 20,200 | -0.12(-2.07%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
Nov 20, 2018 | 6.183 | 6.215 | 5.710 | 5.800 | 55,786 | -0.08(-1.36%) |
Nov 19, 2018 | 5.840 | 6.076 | 5.810 | 5.880 | 10,718 | +0.03(+0.51%) |
Nov 16, 2018 | 5.570 | 5.870 | 5.550 | 5.850 | 18,600 | +0.27(+4.84%) |
Nov 15, 2018 | 5.760 | 5.838 | 5.370 | 5.580 | 88,585 | -0.24(-4.12%) |
Nov 14, 2018 | 6.000 | 6.050 | 5.730 | 5.820 | 75,839 | -0.22(-3.64%) |
Nov 13, 2018 | 6.200 | 6.200 | 5.700 | 6.040 | 142,949 | -0.19(-3.05%) |
Nov 12, 2018 | 6.620 | 6.620 | 6.090 | 6.230 | 65,209 | -0.38(-5.75%) |
Nov 09, 2018 | 6.470 | 6.670 | 6.300 | 6.610 | 51,200 | +0.09(+1.38%) |
Nov 08, 2018 | 6.170 | 6.760 | 6.170 | 6.520 | 66,176 | +0.26(+4.15%) |
Nov 07, 2018 | 6.140 | 6.400 | 5.900 | 6.260 | 109,052 | +0.12(+1.95%) |
Nov 06, 2018 | 6.140 | 6.200 | 6.060 | 6.140 | 15,031 | +0.03(+0.49%) |
Nov 05, 2018 | 6.470 | 6.470 | 6.070 | 6.110 | 81,186 | -0.36(-5.56%) |
Nov 02, 2018 | 7.000 | 7.100 | 6.210 | 6.470 | 131,600 | -0.03(-0.46%) |