Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.727 | 7.741 | 7.660 | 7.727 | 692,510 | +0.04(+0.53%) |
Jan 30, 2019 | 7.612 | 7.687 | 7.585 | 7.687 | 428,595 | +0.10(+1.33%) |
Jan 29, 2019 | 7.552 | 7.597 | 7.541 | 7.585 | 288,706 | +0.03(+0.45%) |
Jan 28, 2019 | 7.477 | 7.558 | 7.450 | 7.552 | 379,810 | +0.07(+0.99%) |
Jan 25, 2019 | 7.430 | 7.484 | 7.430 | 7.477 | 345,261 | +0.08(+1.09%) |
Jan 24, 2019 | 7.423 | 7.457 | 7.390 | 7.396 | 622,992 | -0.01(-0.18%) |
Jan 23, 2019 | 7.464 | 7.484 | 7.390 | 7.410 | 499,946 | -0.05(-0.63%) |
Jan 22, 2019 | 7.437 | 7.498 | 7.417 | 7.457 | 531,725 | +0.01(+0.09%) |
Jan 18, 2019 | 7.491 | 7.538 | 7.417 | 7.450 | 580,424 | -0.03(-0.45%) |
Jan 17, 2019 | 7.471 | 7.504 | 7.437 | 7.484 | 337,837 | -0.01(-0.18%) |
Jan 16, 2019 | 7.504 | 7.504 | 7.464 | 7.498 | 360,376 | +0.01(+0.18%) |
Jan 15, 2019 | 7.457 | 7.511 | 7.457 | 7.484 | 315,960 | +0.01(+0.18%) |
Jan 14, 2019 | 7.423 | 7.484 | 7.423 | 7.471 | 330,898 | +0.02(+0.27%) |
Jan 11, 2019 | 7.396 | 7.471 | 7.396 | 7.450 | 292,953 | +0.03(+0.45%) |
Jan 10, 2019 | 7.396 | 7.423 | 7.369 | 7.417 | 307,491 | -0.01(-0.18%) |
Jan 09, 2019 | 7.511 | 7.525 | 7.410 | 7.430 | 497,722 | -0.05(-0.72%) |
Jan 08, 2019 | 7.491 | 7.525 | 7.450 | 7.484 | 369,250 | +0.01(+0.09%) |
Jan 07, 2019 | 7.444 | 7.498 | 7.434 | 7.477 | 433,303 | +0.09(+1.19%) |
Jan 04, 2019 | 7.322 | 7.390 | 7.268 | 7.390 | 1,222,048 | +0.09(+1.29%) |
Jan 03, 2019 | 7.255 | 7.302 | 7.180 | 7.295 | 1,225,665 | +0.05(+0.65%) |
Jan 02, 2019 | 7.060 | 7.302 | 7.052 | 7.248 | 1,493,707 | +0.19(+2.66%) |
Dec 31, 2018 | 7.100 | 7.134 | 7.054 | 7.060 | 877,869 | -0.06(-0.85%) |
Dec 28, 2018 | 7.067 | 7.141 | 7.040 | 7.121 | 869,964 | +0.09(+1.24%) |
Dec 27, 2018 | 6.940 | 7.040 | 6.940 | 7.033 | 531,339 | +0.07(+0.96%) |
Dec 26, 2018 | 6.832 | 7.000 | 6.832 | 6.966 | 689,142 | +0.14(+2.06%) |
Dec 24, 2018 | 6.832 | 6.879 | 6.812 | 6.826 | 436,697 | +0.00(+0.00%) |
Dec 21, 2018 | 6.933 | 6.960 | 6.812 | 6.826 | 741,998 | -0.09(-1.36%) |
Dec 20, 2018 | 7.074 | 7.097 | 6.812 | 6.919 | 813,349 | -0.17(-2.46%) |
Dec 19, 2018 | 7.094 | 7.141 | 7.080 | 7.094 | 482,904 | -0.01(-0.19%) |
Dec 18, 2018 | 7.100 | 7.127 | 7.074 | 7.107 | 692,395 | +0.01(+0.09%) |
Dec 17, 2018 | 7.174 | 7.178 | 7.087 | 7.100 | 641,773 | -0.07(-1.03%) |
Dec 14, 2018 | 7.201 | 7.201 | 7.168 | 7.174 | 366,748 | -0.05(-0.65%) |
Dec 13, 2018 | 7.194 | 7.228 | 7.188 | 7.221 | 376,762 | +0.01(+0.19%) |
Dec 12, 2018 | 7.181 | 7.214 | 7.174 | 7.208 | 674,870 | +0.04(+0.56%) |
Dec 11, 2018 | 7.221 | 7.228 | 7.147 | 7.168 | 590,703 | -0.03(-0.47%) |
Dec 10, 2018 | 7.214 | 7.268 | 7.161 | 7.201 | 418,607 | -0.03(-0.37%) |
Dec 07, 2018 | 7.255 | 7.295 | 7.221 | 7.228 | 394,340 | -0.03(-0.37%) |
Dec 06, 2018 | 7.248 | 7.295 | 7.235 | 7.255 | 721,302 | -0.08(-1.10%) |
Dec 04, 2018 | 7.269 | 7.349 | 7.262 | 7.335 | 819,987 | +0.05(+0.73%) |
Dec 03, 2018 | 7.249 | 7.282 | 7.235 | 7.282 | 325,699 | +0.08(+1.11%) |
Nov 30, 2018 | 7.229 | 7.235 | 7.182 | 7.202 | 440,838 | -0.01(-0.18%) |
Nov 29, 2018 | 7.222 | 7.249 | 7.209 | 7.215 | 360,824 | -0.01(-0.18%) |
Nov 28, 2018 | 7.229 | 7.252 | 7.202 | 7.229 | 453,751 | +0.01(+0.09%) |
Nov 27, 2018 | 7.202 | 7.222 | 7.169 | 7.222 | 437,580 | -0.02(-0.28%) |
Nov 26, 2018 | 7.222 | 7.242 | 7.204 | 7.242 | 277,488 | +0.07(+0.93%) |
Nov 23, 2018 | 7.175 | 7.179 | 7.115 | 7.175 | 153,700 | -0.02(-0.28%) |
Nov 21, 2018 | 7.195 | 7.195 | 7.195 | 0 | -0.09(-1.28%) | |
Nov 20, 2018 | 7.302 | 7.302 | 7.275 | 7.289 | 354,409 | -0.04(-0.55%) |
Nov 19, 2018 | 7.315 | 7.342 | 7.305 | 7.329 | 521,542 | +0.00(+0.00%) |
Nov 16, 2018 | 7.329 | 7.349 | 7.309 | 7.329 | 343,274 | -0.02(-0.27%) |
Nov 15, 2018 | 7.388 | 7.388 | 7.332 | 7.349 | 352,516 | -0.05(-0.63%) |
Nov 14, 2018 | 7.415 | 7.422 | 7.388 | 7.395 | 513,561 | -0.01(-0.09%) |
Nov 13, 2018 | 7.415 | 7.424 | 7.388 | 7.402 | 277,922 | -0.01(-0.09%) |
Nov 12, 2018 | 7.408 | 7.420 | 7.395 | 7.408 | 289,854 | +0.01(+0.09%) |
Nov 09, 2018 | 7.388 | 7.402 | 7.362 | 7.402 | 353,181 | -0.01(-0.18%) |
Nov 08, 2018 | 7.395 | 7.435 | 7.395 | 7.415 | 238,831 | +0.01(+0.18%) |
Nov 07, 2018 | 7.369 | 7.408 | 7.369 | 7.402 | 282,585 | +0.05(+0.73%) |
Nov 06, 2018 | 7.342 | 7.402 | 7.342 | 7.349 | 272,605 | +0.00(+0.00%) |
Nov 05, 2018 | 7.335 | 7.362 | 7.335 | 7.349 | 373,154 | +0.01(+0.09%) |
Nov 02, 2018 | 7.335 | 7.355 | 7.322 | 7.342 | 554,163 | +0.00(+0.00%) |