Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.554 | 7.623 | 7.554 | 7.607 | 235,705 | +0.05(+0.71%) |
Jan 30, 2019 | 7.403 | 7.559 | 7.403 | 7.554 | 235,908 | +0.17(+2.33%) |
Jan 29, 2019 | 7.435 | 7.441 | 7.354 | 7.381 | 226,746 | -0.03(-0.36%) |
Jan 28, 2019 | 7.333 | 7.419 | 7.322 | 7.408 | 172,609 | +0.04(+0.51%) |
Jan 25, 2019 | 7.365 | 7.408 | 7.349 | 7.371 | 235,129 | +0.03(+0.37%) |
Jan 24, 2019 | 7.371 | 7.414 | 7.338 | 7.344 | 240,266 | -0.02(-0.22%) |
Jan 23, 2019 | 7.424 | 7.435 | 7.317 | 7.360 | 145,066 | -0.03(-0.44%) |
Jan 22, 2019 | 7.457 | 7.457 | 7.344 | 7.392 | 240,309 | -0.06(-0.87%) |
Jan 18, 2019 | 7.441 | 7.465 | 7.398 | 7.457 | 244,794 | +0.08(+1.02%) |
Jan 17, 2019 | 7.338 | 7.381 | 7.295 | 7.381 | 325,206 | +0.06(+0.81%) |
Jan 16, 2019 | 7.274 | 7.354 | 7.268 | 7.322 | 324,104 | +0.04(+0.52%) |
Jan 15, 2019 | 7.306 | 7.333 | 7.242 | 7.285 | 298,716 | +0.02(+0.22%) |
Jan 14, 2019 | 7.317 | 7.317 | 7.220 | 7.268 | 145,369 | -0.06(-0.76%) |
Jan 11, 2019 | 7.244 | 7.324 | 7.233 | 7.324 | 310,080 | +0.09(+1.25%) |
Jan 10, 2019 | 7.238 | 7.265 | 7.142 | 7.233 | 187,302 | +0.01(+0.15%) |
Jan 09, 2019 | 7.164 | 7.249 | 7.100 | 7.222 | 367,586 | +0.10(+1.35%) |
Jan 08, 2019 | 7.121 | 7.177 | 7.068 | 7.126 | 330,209 | +0.05(+0.75%) |
Jan 07, 2019 | 6.892 | 7.089 | 6.892 | 7.073 | 242,470 | +0.21(+3.11%) |
Jan 04, 2019 | 6.689 | 6.892 | 6.689 | 6.860 | 474,307 | +0.19(+2.88%) |
Jan 03, 2019 | 6.822 | 6.822 | 6.668 | 6.668 | 239,204 | -0.18(-2.57%) |
Jan 02, 2019 | 6.646 | 6.844 | 6.604 | 6.844 | 253,690 | +0.15(+2.31%) |
Dec 31, 2018 | 6.769 | 6.774 | 6.630 | 6.689 | 600,289 | +0.00(+0.00%) |
Dec 28, 2018 | 6.646 | 6.721 | 6.614 | 6.689 | 378,133 | +0.04(+0.64%) |
Dec 27, 2018 | 6.630 | 6.684 | 6.540 | 6.646 | 447,822 | -0.03(-0.40%) |
Dec 26, 2018 | 6.465 | 6.673 | 6.438 | 6.673 | 268,529 | +0.21(+3.22%) |
Dec 24, 2018 | 6.513 | 6.529 | 6.444 | 6.465 | 211,844 | -0.12(-1.78%) |
Dec 21, 2018 | 6.652 | 6.753 | 6.556 | 6.582 | 875,125 | -0.10(-1.44%) |
Dec 20, 2018 | 6.780 | 6.828 | 6.499 | 6.678 | 759,673 | -0.16(-2.34%) |
Dec 19, 2018 | 6.913 | 6.918 | 6.790 | 6.838 | 614,691 | -0.05(-0.70%) |
Dec 18, 2018 | 6.806 | 6.897 | 6.759 | 6.886 | 1,036,335 | +0.09(+1.25%) |
Dec 17, 2018 | 6.934 | 6.934 | 6.798 | 6.801 | 379,888 | -0.14(-2.07%) |
Dec 14, 2018 | 7.036 | 7.036 | 6.934 | 6.945 | 404,754 | -0.11(-1.59%) |
Dec 13, 2018 | 7.121 | 7.136 | 7.025 | 7.057 | 343,805 | -0.05(-0.77%) |
Dec 12, 2018 | 7.107 | 7.159 | 7.101 | 7.112 | 279,689 | +0.04(+0.60%) |
Dec 11, 2018 | 7.149 | 7.149 | 6.985 | 7.070 | 429,125 | +0.02(+0.30%) |
Dec 10, 2018 | 7.096 | 7.107 | 6.937 | 7.048 | 301,094 | -0.04(-0.52%) |
Dec 07, 2018 | 7.165 | 7.196 | 7.059 | 7.085 | 295,596 | -0.07(-1.03%) |
Dec 06, 2018 | 7.181 | 7.206 | 7.038 | 7.159 | 601,225 | -0.14(-1.96%) |
Dec 04, 2018 | 7.382 | 7.408 | 7.286 | 7.302 | 391,859 | -0.09(-1.22%) |
Dec 03, 2018 | 7.419 | 7.487 | 7.387 | 7.392 | 303,322 | +0.02(+0.29%) |
Nov 30, 2018 | 7.334 | 7.371 | 7.286 | 7.371 | 237,725 | +0.05(+0.65%) |
Nov 29, 2018 | 7.276 | 7.331 | 7.276 | 7.323 | 291,091 | +0.05(+0.65%) |
Nov 28, 2018 | 7.175 | 7.276 | 7.138 | 7.276 | 388,035 | +0.14(+1.93%) |
Nov 27, 2018 | 7.122 | 7.181 | 7.096 | 7.138 | 519,474 | +0.02(+0.22%) |
Nov 26, 2018 | 7.122 | 7.154 | 7.080 | 7.122 | 305,793 | +0.05(+0.75%) |
Nov 23, 2018 | 7.017 | 7.080 | 7.017 | 7.070 | 94,749 | +0.04(+0.53%) |
Nov 21, 2018 | 7.033 | 7.033 | 7.033 | 0 | +0.07(+1.06%) | |
Nov 20, 2018 | 7.085 | 7.101 | 6.948 | 6.958 | 437,789 | -0.21(-2.88%) |
Nov 19, 2018 | 7.302 | 7.302 | 7.134 | 7.165 | 310,546 | -0.12(-1.67%) |
Nov 16, 2018 | 7.292 | 7.334 | 7.212 | 7.286 | 289,733 | -0.04(-0.58%) |
Nov 15, 2018 | 7.323 | 7.350 | 7.286 | 7.329 | 218,444 | -0.02(-0.29%) |
Nov 14, 2018 | 7.461 | 7.461 | 7.329 | 7.350 | 150,703 | -0.08(-1.02%) |
Nov 13, 2018 | 7.415 | 7.499 | 7.404 | 7.425 | 228,406 | +0.02(+0.28%) |
Nov 12, 2018 | 7.467 | 7.472 | 7.373 | 7.404 | 172,350 | -0.07(-0.98%) |
Nov 09, 2018 | 7.572 | 7.572 | 7.462 | 7.478 | 156,564 | -0.13(-1.66%) |
Nov 08, 2018 | 7.583 | 7.630 | 7.551 | 7.604 | 137,339 | +0.04(+0.49%) |
Nov 07, 2018 | 7.514 | 7.619 | 7.514 | 7.567 | 266,062 | +0.10(+1.33%) |
Nov 06, 2018 | 7.425 | 7.509 | 7.425 | 7.467 | 71,907 | +0.02(+0.21%) |
Nov 05, 2018 | 7.436 | 7.457 | 7.389 | 7.452 | 100,939 | +0.02(+0.21%) |
Nov 02, 2018 | 7.483 | 7.514 | 7.425 | 7.436 | 246,765 | -0.04(-0.56%) |