Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.685 | 7.768 | 7.630 | 7.702 | 246,153 | +0.02(+0.29%) |
Jan 30, 2019 | 7.575 | 7.687 | 7.523 | 7.680 | 196,309 | +0.14(+1.90%) |
Jan 29, 2019 | 7.498 | 7.564 | 7.443 | 7.536 | 203,724 | +0.02(+0.22%) |
Jan 28, 2019 | 7.459 | 7.525 | 7.459 | 7.520 | 107,640 | +0.06(+0.74%) |
Jan 25, 2019 | 7.476 | 7.509 | 7.437 | 7.465 | 68,069 | +0.03(+0.37%) |
Jan 24, 2019 | 7.404 | 7.476 | 7.366 | 7.437 | 95,405 | +0.04(+0.52%) |
Jan 23, 2019 | 7.344 | 7.410 | 7.291 | 7.399 | 96,890 | +0.08(+1.13%) |
Jan 22, 2019 | 7.289 | 7.366 | 7.271 | 7.316 | 102,194 | -0.02(-0.30%) |
Jan 18, 2019 | 7.355 | 7.399 | 7.283 | 7.338 | 130,874 | +0.01(+0.08%) |
Jan 17, 2019 | 7.195 | 7.344 | 7.195 | 7.333 | 118,518 | +0.09(+1.29%) |
Jan 16, 2019 | 7.184 | 7.266 | 7.156 | 7.239 | 95,710 | +0.06(+0.77%) |
Jan 15, 2019 | 7.074 | 7.184 | 7.035 | 7.184 | 132,393 | +0.12(+1.64%) |
Jan 14, 2019 | 7.085 | 7.129 | 7.035 | 7.068 | 108,727 | -0.01(-0.16%) |
Jan 11, 2019 | 7.107 | 7.145 | 7.079 | 7.079 | 65,528 | -0.03(-0.39%) |
Jan 10, 2019 | 7.063 | 7.134 | 7.057 | 7.107 | 106,903 | +0.02(+0.23%) |
Jan 09, 2019 | 7.123 | 7.151 | 7.046 | 7.090 | 218,814 | -0.01(-0.16%) |
Jan 08, 2019 | 6.980 | 7.118 | 6.973 | 7.101 | 171,988 | +0.14(+2.06%) |
Jan 07, 2019 | 6.804 | 6.995 | 6.793 | 6.958 | 209,602 | +0.14(+2.02%) |
Jan 04, 2019 | 6.616 | 6.831 | 6.616 | 6.820 | 199,488 | +0.25(+3.86%) |
Jan 03, 2019 | 6.550 | 6.660 | 6.534 | 6.567 | 155,036 | +0.01(+0.17%) |
Jan 02, 2019 | 6.413 | 6.614 | 6.374 | 6.556 | 197,978 | +0.12(+1.80%) |
Dec 31, 2018 | 6.589 | 6.605 | 6.324 | 6.440 | 576,501 | -0.14(-2.18%) |
Dec 28, 2018 | 6.655 | 6.798 | 6.556 | 6.583 | 423,663 | -0.04(-0.58%) |
Dec 27, 2018 | 6.440 | 6.694 | 6.440 | 6.622 | 371,482 | +0.08(+1.26%) |
Dec 26, 2018 | 6.374 | 6.556 | 6.374 | 6.539 | 364,170 | +0.14(+2.24%) |
Dec 24, 2018 | 6.424 | 6.506 | 6.357 | 6.396 | 266,105 | -0.09(-1.36%) |
Dec 21, 2018 | 6.655 | 6.710 | 6.468 | 6.484 | 473,762 | -0.03(-0.42%) |
Dec 20, 2018 | 6.886 | 6.886 | 6.479 | 6.512 | 510,866 | -0.37(-5.36%) |
Dec 19, 2018 | 6.963 | 7.045 | 6.843 | 6.881 | 277,571 | -0.08(-1.19%) |
Dec 18, 2018 | 7.035 | 7.228 | 6.864 | 6.963 | 312,042 | -0.01(-0.08%) |
Dec 17, 2018 | 7.311 | 7.399 | 6.969 | 6.969 | 326,482 | -0.41(-5.53%) |
Dec 14, 2018 | 7.498 | 7.558 | 7.377 | 7.377 | 132,326 | -0.14(-1.83%) |
Dec 13, 2018 | 7.608 | 7.636 | 7.509 | 7.514 | 104,209 | -0.06(-0.73%) |
Dec 12, 2018 | 7.658 | 7.691 | 7.547 | 7.569 | 219,674 | -0.06(-0.79%) |
Dec 11, 2018 | 7.680 | 7.701 | 7.603 | 7.630 | 168,978 | +0.03(+0.44%) |
Dec 10, 2018 | 7.619 | 7.658 | 7.536 | 7.597 | 292,939 | +0.03(+0.44%) |
Dec 07, 2018 | 7.531 | 7.658 | 7.443 | 7.564 | 290,247 | +0.06(+0.81%) |
Dec 06, 2018 | 7.503 | 7.547 | 7.404 | 7.503 | 298,983 | -0.06(-0.80%) |
Dec 04, 2018 | 7.692 | 7.692 | 7.548 | 7.564 | 235,875 | -0.13(-1.73%) |
Dec 03, 2018 | 7.644 | 7.730 | 7.511 | 7.698 | 286,770 | +0.17(+2.27%) |
Nov 30, 2018 | 7.532 | 7.532 | 7.473 | 7.527 | 121,307 | -0.01(-0.07%) |
Nov 29, 2018 | 7.527 | 7.559 | 7.481 | 7.532 | 162,587 | +0.03(+0.36%) |
Nov 28, 2018 | 7.441 | 7.516 | 7.404 | 7.505 | 121,908 | +0.07(+0.93%) |
Nov 27, 2018 | 7.420 | 7.489 | 7.404 | 7.436 | 127,515 | -0.01(-0.07%) |
Nov 26, 2018 | 7.500 | 7.537 | 7.436 | 7.441 | 118,862 | -0.02(-0.29%) |
Nov 23, 2018 | 7.436 | 7.462 | 7.372 | 7.462 | 84,615 | +0.05(+0.65%) |
Nov 21, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 7.457 | 7.465 | 7.356 | 7.414 | 189,746 | -0.07(-0.93%) |
Nov 19, 2018 | 7.430 | 7.511 | 7.414 | 7.484 | 96,928 | +0.06(+0.86%) |
Nov 16, 2018 | 7.382 | 7.462 | 7.372 | 7.420 | 75,255 | +0.01(+0.07%) |
Nov 15, 2018 | 7.404 | 7.462 | 7.372 | 7.414 | 77,146 | -0.02(-0.22%) |
Nov 14, 2018 | 7.425 | 7.495 | 7.393 | 7.430 | 105,133 | +0.03(+0.43%) |
Nov 13, 2018 | 7.462 | 7.479 | 7.382 | 7.398 | 102,295 | -0.03(-0.43%) |
Nov 12, 2018 | 7.559 | 7.559 | 7.404 | 7.430 | 95,698 | -0.09(-1.14%) |
Nov 09, 2018 | 7.500 | 7.527 | 7.452 | 7.516 | 100,527 | -0.02(-0.28%) |
Nov 08, 2018 | 7.559 | 7.649 | 7.495 | 7.537 | 131,837 | -0.03(-0.35%) |
Nov 07, 2018 | 7.527 | 7.607 | 7.524 | 7.564 | 134,430 | +0.05(+0.71%) |
Nov 06, 2018 | 7.345 | 7.521 | 7.308 | 7.511 | 115,249 | +0.17(+2.25%) |
Nov 05, 2018 | 7.356 | 7.414 | 7.318 | 7.345 | 177,578 | +0.00(+0.00%) |
Nov 02, 2018 | 7.479 | 7.511 | 7.313 | 7.345 | 251,413 | -0.07(-1.01%) |