Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.230 | 7.380 | 7.150 | 7.170 | 311,832 | -0.01(-0.14%) |
Jan 30, 2019 | 7.250 | 7.390 | 7.160 | 7.180 | 202,882 | -0.08(-1.10%) |
Jan 29, 2019 | 7.290 | 7.410 | 7.185 | 7.260 | 140,589 | -0.02(-0.27%) |
Jan 28, 2019 | 7.170 | 7.450 | 7.055 | 7.280 | 284,700 | +0.07(+0.97%) |
Jan 25, 2019 | 7.230 | 7.450 | 7.150 | 7.210 | 224,800 | +0.00(+0.00%) |
Jan 24, 2019 | 7.090 | 7.370 | 7.040 | 7.210 | 164,245 | +0.13(+1.84%) |
Jan 23, 2019 | 7.120 | 7.355 | 7.010 | 7.080 | 187,728 | -0.07(-0.98%) |
Jan 22, 2019 | 7.460 | 7.470 | 7.140 | 7.150 | 172,712 | -0.33(-4.41%) |
Jan 18, 2019 | 7.440 | 7.660 | 7.400 | 7.480 | 219,400 | +0.09(+1.22%) |
Jan 17, 2019 | 7.130 | 7.500 | 7.060 | 7.390 | 224,986 | +0.25(+3.50%) |
Jan 16, 2019 | 7.130 | 7.270 | 7.090 | 7.140 | 232,037 | +0.02(+0.28%) |
Jan 15, 2019 | 6.860 | 7.190 | 6.860 | 7.120 | 421,049 | +0.27(+3.94%) |
Jan 14, 2019 | 6.750 | 6.940 | 6.730 | 6.850 | 282,656 | +0.06(+0.88%) |
Jan 11, 2019 | 6.710 | 6.830 | 6.680 | 6.790 | 283,600 | +0.06(+0.89%) |
Jan 10, 2019 | 6.700 | 6.750 | 6.560 | 6.730 | 178,809 | +0.01(+0.15%) |
Jan 09, 2019 | 6.580 | 6.750 | 6.490 | 6.720 | 220,364 | +0.13(+1.97%) |
Jan 08, 2019 | 6.550 | 6.750 | 6.530 | 6.590 | 390,913 | +0.05(+0.76%) |
Jan 07, 2019 | 6.280 | 6.590 | 6.240 | 6.540 | 318,890 | +0.29(+4.64%) |
Jan 04, 2019 | 6.270 | 6.320 | 6.210 | 6.250 | 169,800 | +0.05(+0.81%) |
Jan 03, 2019 | 6.230 | 6.330 | 6.160 | 6.200 | 224,523 | -0.09(-1.43%) |
Jan 02, 2019 | 6.070 | 6.300 | 6.070 | 6.290 | 278,864 | +0.15(+2.44%) |
Dec 31, 2018 | 5.730 | 6.210 | 5.730 | 6.140 | 455,100 | +0.44(+7.72%) |
Dec 28, 2018 | 5.490 | 5.710 | 5.480 | 5.700 | 295,500 | +0.21(+3.83%) |
Dec 27, 2018 | 5.500 | 5.583 | 5.310 | 5.490 | 368,903 | -0.02(-0.36%) |
Dec 26, 2018 | 5.650 | 5.710 | 5.500 | 5.510 | 321,940 | -0.09(-1.61%) |
Dec 24, 2018 | 5.610 | 5.690 | 5.590 | 5.600 | 233,300 | -0.06(-1.06%) |
Dec 21, 2018 | 6.310 | 6.310 | 5.550 | 5.660 | 1,696,800 | -0.63(-10.02%) |
Dec 20, 2018 | 6.390 | 6.420 | 6.090 | 6.290 | 321,848 | -0.12(-1.87%) |
Dec 19, 2018 | 6.160 | 6.450 | 6.160 | 6.410 | 565,962 | +0.25(+4.06%) |
Dec 18, 2018 | 5.980 | 6.230 | 5.940 | 6.160 | 421,889 | +0.21(+3.53%) |
Dec 17, 2018 | 5.700 | 6.030 | 5.700 | 5.950 | 459,594 | +0.25(+4.39%) |
Dec 14, 2018 | 5.910 | 5.930 | 5.700 | 5.700 | 308,200 | -0.27(-4.52%) |
Dec 13, 2018 | 6.200 | 6.280 | 5.900 | 5.970 | 228,783 | -0.20(-3.24%) |
Dec 12, 2018 | 6.190 | 6.250 | 6.100 | 6.170 | 153,206 | +0.03(+0.49%) |
Dec 11, 2018 | 6.160 | 6.290 | 6.010 | 6.140 | 301,632 | +0.05(+0.82%) |
Dec 10, 2018 | 6.350 | 6.370 | 6.070 | 6.090 | 338,783 | +0.10(+1.67%) |
Dec 07, 2018 | 6.100 | 6.120 | 5.970 | 5.990 | 525,700 | -0.11(-1.80%) |
Dec 06, 2018 | 5.960 | 6.120 | 5.880 | 6.100 | 307,889 | +0.04(+0.66%) |
Dec 04, 2018 | 5.990 | 6.150 | 5.970 | 6.060 | 270,100 | +0.09(+1.51%) |
Dec 03, 2018 | 6.240 | 6.241 | 5.950 | 5.970 | 400,508 | -0.23(-3.71%) |
Nov 30, 2018 | 6.000 | 6.230 | 5.980 | 6.200 | 269,800 | +0.16(+2.65%) |
Nov 29, 2018 | 6.040 | 6.060 | 5.980 | 6.040 | 188,873 | +0.00(+0.00%) |
Nov 28, 2018 | 6.000 | 6.105 | 5.980 | 6.040 | 193,954 | +0.06(+1.00%) |
Nov 27, 2018 | 5.980 | 6.040 | 5.980 | 5.980 | 83,891 | -0.03(-0.50%) |
Nov 26, 2018 | 6.110 | 6.220 | 6.010 | 6.010 | 185,091 | -0.07(-1.15%) |
Nov 23, 2018 | 6.230 | 6.300 | 6.060 | 6.080 | 88,500 | -0.22(-3.49%) |
Nov 21, 2018 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
Nov 20, 2018 | 6.340 | 6.410 | 6.180 | 6.350 | 313,169 | +0.06(+0.95%) |
Nov 19, 2018 | 6.000 | 6.420 | 6.000 | 6.290 | 1,596,191 | +0.26(+4.31%) |
Nov 16, 2018 | 5.900 | 6.090 | 5.790 | 6.030 | 350,400 | +0.14(+2.38%) |
Nov 15, 2018 | 5.860 | 5.970 | 5.730 | 5.890 | 242,420 | +0.02(+0.34%) |
Nov 14, 2018 | 5.960 | 5.990 | 5.750 | 5.870 | 402,870 | -0.04(-0.68%) |
Nov 13, 2018 | 5.850 | 5.960 | 5.850 | 5.910 | 245,731 | -0.02(-0.34%) |
Nov 12, 2018 | 6.140 | 6.150 | 5.800 | 5.930 | 524,546 | -0.24(-3.89%) |
Nov 09, 2018 | 6.170 | 6.210 | 6.100 | 6.170 | 266,800 | -0.03(-0.48%) |
Nov 08, 2018 | 6.300 | 6.400 | 6.100 | 6.200 | 775,058 | +0.07(+1.14%) |
Nov 07, 2018 | 6.110 | 6.250 | 5.980 | 6.130 | 440,265 | +0.07(+1.16%) |
Nov 06, 2018 | 6.020 | 6.160 | 5.940 | 6.060 | 107,512 | +0.01(+0.17%) |
Nov 05, 2018 | 6.120 | 6.250 | 6.000 | 6.050 | 135,612 | -0.15(-2.42%) |
Nov 02, 2018 | 6.290 | 6.310 | 6.080 | 6.200 | 101,600 | -0.07(-1.12%) |