Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.426 | 7.516 | 7.385 | 7.451 | 39,183 | +0.00(+0.00%) |
Jan 30, 2019 | 7.467 | 7.549 | 7.394 | 7.451 | 186,139 | +0.07(+0.89%) |
Jan 29, 2019 | 7.418 | 7.492 | 7.385 | 7.385 | 38,473 | -0.02(-0.22%) |
Jan 28, 2019 | 7.606 | 7.606 | 7.391 | 7.402 | 78,576 | -0.25(-3.21%) |
Jan 25, 2019 | 7.377 | 7.664 | 7.336 | 7.647 | 55,815 | +0.27(+3.66%) |
Jan 24, 2019 | 7.377 | 7.377 | 7.328 | 7.377 | 2,862 | +0.00(+0.00%) |
Jan 23, 2019 | 7.426 | 7.426 | 7.295 | 7.377 | 7,545 | -0.05(-0.66%) |
Jan 22, 2019 | 7.385 | 7.574 | 7.385 | 7.426 | 7,456 | -0.10(-1.31%) |
Jan 18, 2019 | 7.574 | 7.656 | 7.484 | 7.525 | 17,220 | -0.05(-0.65%) |
Jan 17, 2019 | 7.615 | 7.688 | 7.516 | 7.574 | 37,082 | -0.07(-0.96%) |
Jan 16, 2019 | 7.680 | 7.688 | 7.508 | 7.647 | 41,237 | -0.02(-0.32%) |
Jan 15, 2019 | 7.639 | 7.696 | 7.439 | 7.672 | 28,247 | +0.10(+1.30%) |
Jan 14, 2019 | 7.729 | 7.729 | 7.410 | 7.574 | 25,413 | -0.13(-1.70%) |
Jan 11, 2019 | 7.549 | 7.852 | 7.271 | 7.705 | 16,243 | +0.22(+2.95%) |
Jan 10, 2019 | 7.123 | 7.574 | 7.099 | 7.484 | 25,449 | +0.34(+4.70%) |
Jan 09, 2019 | 7.148 | 7.344 | 7.009 | 7.148 | 11,563 | +0.04(+0.58%) |
Jan 08, 2019 | 7.344 | 7.344 | 6.984 | 7.107 | 42,485 | -0.20(-2.80%) |
Jan 07, 2019 | 7.312 | 7.426 | 7.115 | 7.312 | 60,880 | -0.07(-1.00%) |
Jan 04, 2019 | 7.148 | 7.475 | 7.041 | 7.385 | 26,014 | +0.34(+4.76%) |
Jan 03, 2019 | 7.344 | 7.443 | 7.041 | 7.050 | 24,430 | -0.30(-4.12%) |
Jan 02, 2019 | 7.156 | 7.418 | 7.091 | 7.353 | 40,505 | +0.09(+1.24%) |
Dec 31, 2018 | 7.123 | 7.385 | 7.058 | 7.263 | 25,770 | +0.14(+1.95%) |
Dec 28, 2018 | 7.123 | 7.123 | 6.992 | 7.123 | 68,028 | +0.01(+0.12%) |
Dec 27, 2018 | 6.919 | 7.123 | 6.829 | 7.115 | 17,167 | +0.16(+2.24%) |
Dec 26, 2018 | 6.763 | 7.123 | 6.616 | 6.960 | 39,823 | +0.26(+3.91%) |
Dec 24, 2018 | 6.689 | 7.017 | 6.616 | 6.698 | 85,738 | +0.04(+0.62%) |
Dec 21, 2018 | 6.919 | 6.988 | 6.657 | 6.657 | 74,990 | -0.25(-3.56%) |
Dec 20, 2018 | 6.755 | 7.091 | 6.607 | 6.902 | 75,383 | +0.23(+3.44%) |
Dec 19, 2018 | 7.041 | 7.189 | 6.640 | 6.673 | 70,948 | -0.33(-4.68%) |
Dec 18, 2018 | 7.213 | 7.279 | 6.968 | 7.001 | 33,919 | -0.11(-1.50%) |
Dec 17, 2018 | 7.230 | 7.320 | 7.050 | 7.107 | 31,447 | -0.07(-1.03%) |
Dec 14, 2018 | 7.263 | 7.385 | 7.107 | 7.181 | 49,586 | -0.11(-1.57%) |
Dec 13, 2018 | 7.426 | 7.615 | 7.189 | 7.295 | 24,960 | -0.19(-2.52%) |
Dec 12, 2018 | 7.279 | 8.098 | 7.222 | 7.484 | 109,181 | +0.15(+2.01%) |
Dec 11, 2018 | 7.459 | 7.582 | 7.168 | 7.336 | 63,521 | -0.10(-1.32%) |
Dec 10, 2018 | 7.443 | 7.598 | 7.238 | 7.434 | 59,939 | +0.02(+0.33%) |
Dec 07, 2018 | 7.508 | 7.688 | 7.361 | 7.410 | 20,152 | -0.17(-2.27%) |
Dec 06, 2018 | 7.623 | 8.016 | 7.541 | 7.582 | 20,167 | -0.02(-0.32%) |
Dec 04, 2018 | 8.016 | 8.098 | 7.582 | 7.606 | 25,526 | -0.42(-5.20%) |
Dec 03, 2018 | 8.073 | 8.155 | 7.811 | 8.024 | 51,762 | +0.08(+1.03%) |
Nov 30, 2018 | 8.024 | 8.122 | 7.844 | 7.942 | 60,089 | -0.04(-0.51%) |
Nov 29, 2018 | 8.155 | 8.171 | 7.942 | 7.983 | 11,387 | -0.16(-1.91%) |
Nov 28, 2018 | 7.885 | 8.171 | 7.885 | 8.139 | 41,647 | +0.20(+2.58%) |
Nov 27, 2018 | 7.999 | 8.106 | 7.885 | 7.934 | 19,330 | -0.07(-0.82%) |
Nov 26, 2018 | 8.188 | 8.188 | 7.958 | 7.999 | 31,202 | -0.18(-2.20%) |
Nov 23, 2018 | 7.950 | 8.188 | 7.909 | 8.180 | 33,586 | +0.15(+1.83%) |
Nov 21, 2018 | 8.032 | 8.032 | 8.032 | 0 | -0.03(-0.41%) | |
Nov 20, 2018 | 8.212 | 8.229 | 8.040 | 8.065 | 21,145 | -0.25(-3.05%) |
Nov 19, 2018 | 8.302 | 8.474 | 8.204 | 8.319 | 103,451 | +0.06(+0.69%) |
Nov 16, 2018 | 8.294 | 8.523 | 8.220 | 8.261 | 16,854 | -0.08(-0.98%) |
Nov 15, 2018 | 8.458 | 8.581 | 8.180 | 8.343 | 26,286 | -0.09(-1.07%) |
Nov 14, 2018 | 8.597 | 8.597 | 8.425 | 8.433 | 14,127 | -0.03(-0.39%) |
Nov 13, 2018 | 8.613 | 8.613 | 8.458 | 8.466 | 32,803 | -0.02(-0.29%) |
Nov 12, 2018 | 8.736 | 8.736 | 8.474 | 8.491 | 11,088 | -0.18(-2.08%) |
Nov 09, 2018 | 8.736 | 8.736 | 8.499 | 8.671 | 42,991 | -0.07(-0.75%) |
Nov 08, 2018 | 8.573 | 8.736 | 8.338 | 8.736 | 25,723 | +0.20(+2.40%) |
Nov 07, 2018 | 8.523 | 8.564 | 8.351 | 8.532 | 10,579 | +0.12(+1.46%) |
Nov 06, 2018 | 8.654 | 8.654 | 8.204 | 8.409 | 6,198 | -0.20(-2.28%) |
Nov 05, 2018 | 8.622 | 8.679 | 8.515 | 8.605 | 17,407 | +0.06(+0.67%) |
Nov 02, 2018 | 8.458 | 8.605 | 8.376 | 8.548 | 8,915 | +0.10(+1.16%) |