Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.000 | 6.371 | 5.759 | 5.850 | 28,955 | -0.12(-2.01%) |
Jan 30, 2019 | 6.300 | 6.300 | 5.970 | 5.970 | 13,207 | -0.38(-5.98%) |
Jan 29, 2019 | 6.510 | 6.520 | 6.090 | 6.350 | 13,013 | -0.22(-3.35%) |
Jan 28, 2019 | 6.980 | 7.360 | 6.400 | 6.570 | 44,622 | -0.54(-7.59%) |
Jan 25, 2019 | 7.010 | 7.130 | 6.750 | 7.110 | 27,100 | +0.09(+1.28%) |
Jan 24, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 2,030 | -0.30(-4.10%) |
Jan 23, 2019 | 7.560 | 7.560 | 7.320 | 7.320 | 719 | +0.10(+1.39%) |
Jan 22, 2019 | 7.240 | 7.256 | 7.220 | 7.220 | 603 | +0.00(+0.00%) |
Jan 18, 2019 | 7.670 | 7.670 | 7.220 | 7.220 | 7,200 | -0.38(-5.00%) |
Jan 17, 2019 | 7.226 | 7.735 | 7.192 | 7.600 | 4,480 | +0.01(+0.20%) |
Jan 16, 2019 | 7.792 | 7.792 | 7.028 | 7.585 | 9,631 | +0.08(+1.13%) |
Jan 15, 2019 | 8.027 | 8.027 | 7.370 | 7.500 | 9,212 | +0.03(+0.40%) |
Jan 14, 2019 | 7.842 | 7.875 | 7.393 | 7.470 | 9,577 | -0.01(-0.13%) |
Jan 11, 2019 | 7.310 | 7.500 | 7.210 | 7.480 | 1,800 | -0.19(-2.48%) |
Jan 10, 2019 | 8.000 | 8.000 | 7.535 | 7.670 | 442 | +0.17(+2.27%) |
Jan 09, 2019 | 6.900 | 7.682 | 6.900 | 7.500 | 2,472 | +0.00(+0.00%) |
Jan 08, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 7,385 | -0.20(-2.60%) |
Jan 07, 2019 | 6.800 | 7.830 | 6.800 | 7.700 | 9,048 | +0.08(+1.12%) |
Jan 04, 2019 | 7.491 | 7.694 | 7.491 | 7.615 | 900 | -0.33(-4.21%) |
Jan 03, 2019 | 7.680 | 7.950 | 7.040 | 7.950 | 1,699 | +0.34(+4.47%) |
Jan 02, 2019 | 7.660 | 7.920 | 7.610 | 7.610 | 1,614 | -0.04(-0.52%) |
Dec 31, 2018 | 8.030 | 8.210 | 7.530 | 7.650 | 10,500 | -0.55(-6.71%) |
Dec 28, 2018 | 7.500 | 8.250 | 7.500 | 8.200 | 11,100 | +0.63(+8.32%) |
Dec 27, 2018 | 7.600 | 7.980 | 7.570 | 7.570 | 2,586 | -0.53(-6.54%) |
Dec 26, 2018 | 7.950 | 8.130 | 7.944 | 8.100 | 19,728 | +0.15(+1.89%) |
Dec 24, 2018 | 7.850 | 7.990 | 7.850 | 7.950 | 7,100 | +0.11(+1.40%) |
Dec 21, 2018 | 7.040 | 7.840 | 7.040 | 7.840 | 6,700 | +0.03(+0.38%) |
Dec 20, 2018 | 7.740 | 7.850 | 7.740 | 7.810 | 6,865 | -0.02(-0.26%) |
Dec 19, 2018 | 7.050 | 7.950 | 7.000 | 7.830 | 3,683 | +0.05(+0.64%) |
Dec 18, 2018 | 7.950 | 7.950 | 7.780 | 7.780 | 436 | -0.22(-2.75%) |
Dec 17, 2018 | 7.400 | 8.050 | 6.760 | 8.000 | 14,598 | +0.50(+6.67%) |
Dec 14, 2018 | 7.280 | 7.990 | 7.280 | 7.500 | 5,500 | -0.50(-6.25%) |
Dec 13, 2018 | 7.270 | 8.000 | 7.270 | 8.000 | 30,824 | +0.49(+6.45%) |
Dec 12, 2018 | 7.760 | 8.000 | 7.400 | 7.515 | 5,687 | -0.14(-1.76%) |
Dec 11, 2018 | 7.410 | 8.000 | 7.410 | 7.650 | 3,392 | -0.35(-4.37%) |
Dec 10, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 251 | +0.00(+0.00%) |
Dec 07, 2018 | 6.540 | 8.000 | 6.260 | 8.000 | 7,200 | +1.50(+23.08%) |
Dec 06, 2018 | 6.880 | 6.900 | 6.130 | 6.500 | 6,838 | -0.44(-6.34%) |
Dec 04, 2018 | 6.310 | 6.950 | 5.830 | 6.940 | 10,200 | -0.06(-0.86%) |
Dec 03, 2018 | 6.320 | 7.099 | 6.150 | 7.000 | 23,210 | +0.61(+9.55%) |
Nov 30, 2018 | 6.250 | 6.700 | 6.250 | 6.390 | 5,900 | +0.15(+2.49%) |
Nov 29, 2018 | 6.300 | 6.300 | 6.120 | 6.235 | 17,976 | -0.06(-0.88%) |
Nov 28, 2018 | 6.350 | 6.350 | 6.290 | 6.290 | 2,575 | -0.09(-1.40%) |
Nov 27, 2018 | 6.590 | 6.590 | 6.380 | 6.380 | 2,282 | -0.32(-4.78%) |
Nov 26, 2018 | 6.720 | 6.720 | 6.660 | 6.700 | 1,325 | -0.29(-4.15%) |
Nov 23, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.09(+1.30%) | |
Nov 20, 2018 | 6.850 | 6.900 | 6.700 | 6.900 | 7,511 | +0.08(+1.17%) |
Nov 19, 2018 | 6.700 | 7.090 | 6.700 | 6.820 | 3,747 | +0.12(+1.79%) |
Nov 16, 2018 | 6.800 | 7.410 | 6.700 | 6.700 | 8,100 | -0.50(-7.00%) |
Nov 15, 2018 | 7.204 | 7.204 | 7.204 | 7.204 | 436 | +0.20(+2.91%) |
Nov 14, 2018 | 7.000 | 7.030 | 6.780 | 7.000 | 28,010 | -0.09(-1.27%) |
Nov 13, 2018 | 7.280 | 7.310 | 6.830 | 7.090 | 6,060 | -0.35(-4.71%) |
Nov 12, 2018 | 7.100 | 7.970 | 7.020 | 7.440 | 4,255 | -0.41(-5.22%) |
Nov 09, 2018 | 7.350 | 8.080 | 7.220 | 7.850 | 9,200 | +0.84(+11.98%) |
Nov 08, 2018 | 6.900 | 7.050 | 6.900 | 7.010 | 9,140 | +0.01(+0.14%) |
Nov 07, 2018 | 7.346 | 7.346 | 6.954 | 7.000 | 56,891 | -0.20(-2.78%) |
Nov 06, 2018 | 7.340 | 7.350 | 7.200 | 7.200 | 18,264 | -0.28(-3.74%) |
Nov 05, 2018 | 7.180 | 7.600 | 7.180 | 7.480 | 1,343 | +0.23(+3.17%) |
Nov 02, 2018 | 7.960 | 8.040 | 7.250 | 7.250 | 4,500 | -0.55(-7.05%) |