Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.099 | 7.132 | 7.052 | 7.059 | 878,080 | -0.06(-0.85%) |
Dec 28, 2018 | 7.065 | 7.139 | 7.038 | 7.119 | 870,173 | +0.09(+1.24%) |
Dec 27, 2018 | 6.938 | 7.038 | 6.938 | 7.032 | 531,466 | +0.07(+0.96%) |
Dec 26, 2018 | 6.831 | 6.998 | 6.831 | 6.965 | 689,308 | +0.14(+2.06%) |
Dec 24, 2018 | 6.831 | 6.878 | 6.811 | 6.824 | 436,802 | +0.00(+0.00%) |
Dec 21, 2018 | 6.931 | 6.958 | 6.811 | 6.824 | 742,176 | -0.09(-1.36%) |
Dec 20, 2018 | 7.072 | 7.095 | 6.811 | 6.918 | 813,544 | -0.17(-2.46%) |
Dec 19, 2018 | 7.092 | 7.139 | 7.079 | 7.092 | 483,020 | -0.01(-0.19%) |
Dec 18, 2018 | 7.099 | 7.126 | 7.072 | 7.105 | 692,561 | +0.01(+0.09%) |
Dec 17, 2018 | 7.172 | 7.176 | 7.085 | 7.099 | 641,928 | -0.07(-1.03%) |
Dec 14, 2018 | 7.199 | 7.199 | 7.166 | 7.172 | 366,836 | -0.05(-0.65%) |
Dec 13, 2018 | 7.193 | 7.226 | 7.186 | 7.219 | 376,852 | +0.01(+0.19%) |
Dec 12, 2018 | 7.179 | 7.213 | 7.172 | 7.206 | 675,032 | +0.04(+0.56%) |
Dec 11, 2018 | 7.219 | 7.226 | 7.146 | 7.166 | 590,845 | -0.03(-0.47%) |
Dec 10, 2018 | 7.213 | 7.266 | 7.159 | 7.199 | 418,708 | -0.03(-0.37%) |
Dec 07, 2018 | 7.253 | 7.293 | 7.219 | 7.226 | 394,435 | -0.03(-0.37%) |
Dec 06, 2018 | 7.246 | 7.293 | 7.233 | 7.253 | 721,475 | -0.08(-1.10%) |
Dec 04, 2018 | 7.267 | 7.347 | 7.260 | 7.333 | 820,184 | +0.05(+0.73%) |
Dec 03, 2018 | 7.247 | 7.280 | 7.234 | 7.280 | 325,778 | +0.08(+1.11%) |
Nov 30, 2018 | 7.227 | 7.234 | 7.180 | 7.200 | 440,944 | -0.01(-0.18%) |
Nov 29, 2018 | 7.220 | 7.247 | 7.207 | 7.214 | 360,911 | -0.01(-0.18%) |
Nov 28, 2018 | 7.227 | 7.250 | 7.200 | 7.227 | 453,860 | +0.01(+0.09%) |
Nov 27, 2018 | 7.200 | 7.220 | 7.167 | 7.220 | 437,685 | -0.02(-0.28%) |
Nov 26, 2018 | 7.220 | 7.240 | 7.203 | 7.240 | 277,554 | +0.07(+0.93%) |
Nov 23, 2018 | 7.174 | 7.177 | 7.114 | 7.174 | 153,737 | -0.02(-0.28%) |
Nov 21, 2018 | 7.194 | 7.194 | 7.194 | 0 | -0.09(-1.28%) | |
Nov 20, 2018 | 7.300 | 7.300 | 7.273 | 7.287 | 354,494 | -0.04(-0.55%) |
Nov 19, 2018 | 7.313 | 7.340 | 7.303 | 7.327 | 521,667 | +0.00(+0.00%) |
Nov 16, 2018 | 7.327 | 7.347 | 7.307 | 7.327 | 343,357 | -0.02(-0.27%) |
Nov 15, 2018 | 7.387 | 7.387 | 7.331 | 7.347 | 352,601 | -0.05(-0.63%) |
Nov 14, 2018 | 7.413 | 7.420 | 7.387 | 7.393 | 513,684 | -0.01(-0.09%) |
Nov 13, 2018 | 7.413 | 7.422 | 7.387 | 7.400 | 277,988 | -0.01(-0.09%) |
Nov 12, 2018 | 7.407 | 7.418 | 7.393 | 7.407 | 289,924 | +0.01(+0.09%) |
Nov 09, 2018 | 7.387 | 7.400 | 7.360 | 7.400 | 353,266 | -0.01(-0.18%) |
Nov 08, 2018 | 7.393 | 7.433 | 7.393 | 7.413 | 238,889 | +0.01(+0.18%) |
Nov 07, 2018 | 7.367 | 7.407 | 7.367 | 7.400 | 282,653 | +0.05(+0.73%) |
Nov 06, 2018 | 7.340 | 7.400 | 7.340 | 7.347 | 272,671 | +0.00(+0.00%) |
Nov 05, 2018 | 7.333 | 7.360 | 7.333 | 7.347 | 373,244 | +0.01(+0.09%) |
Nov 02, 2018 | 7.333 | 7.353 | 7.320 | 7.340 | 554,296 | +0.00(+0.00%) |
Nov 01, 2018 | 7.327 | 7.373 | 7.307 | 7.340 | 890,472 | +0.02(+0.27%) |
Oct 31, 2018 | 7.353 | 7.380 | 7.296 | 7.320 | 523,586 | -0.02(-0.27%) |
Oct 30, 2018 | 7.333 | 7.352 | 7.320 | 7.340 | 266,651 | +0.01(+0.09%) |
Oct 29, 2018 | 7.400 | 7.400 | 7.330 | 7.333 | 243,217 | -0.03(-0.45%) |
Oct 26, 2018 | 7.347 | 7.380 | 7.327 | 7.367 | 340,101 | -0.02(-0.27%) |
Oct 25, 2018 | 7.406 | 7.419 | 7.380 | 7.386 | 449,271 | -0.01(-0.18%) |
Oct 24, 2018 | 7.426 | 7.479 | 7.380 | 7.400 | 379,072 | -0.05(-0.62%) |
Oct 23, 2018 | 7.446 | 7.472 | 7.419 | 7.446 | 281,811 | -0.05(-0.62%) |
Oct 22, 2018 | 7.505 | 7.532 | 7.453 | 7.492 | 410,166 | +0.00(+0.00%) |
Oct 19, 2018 | 7.545 | 7.565 | 7.486 | 7.492 | 323,482 | -0.05(-0.61%) |
Oct 18, 2018 | 7.565 | 7.578 | 7.525 | 7.539 | 517,334 | -0.04(-0.52%) |
Oct 17, 2018 | 7.625 | 7.651 | 7.578 | 7.578 | 333,561 | -0.05(-0.69%) |
Oct 16, 2018 | 7.631 | 7.664 | 7.623 | 7.631 | 360,074 | +0.01(+0.09%) |
Oct 15, 2018 | 7.644 | 7.644 | 7.585 | 7.625 | 276,309 | +0.00(+0.00%) |
Oct 12, 2018 | 7.585 | 7.664 | 7.572 | 7.625 | 298,099 | +0.07(+0.88%) |
Oct 11, 2018 | 7.558 | 7.625 | 7.492 | 7.558 | 891,048 | +0.01(+0.09%) |
Oct 10, 2018 | 7.638 | 7.644 | 7.552 | 7.552 | 415,654 | -0.07(-0.95%) |
Oct 09, 2018 | 7.651 | 7.671 | 7.611 | 7.625 | 328,872 | -0.02(-0.26%) |
Oct 08, 2018 | 7.678 | 7.684 | 7.611 | 7.644 | 445,054 | -0.02(-0.26%) |
Oct 05, 2018 | 7.638 | 7.671 | 7.631 | 7.664 | 805,759 | +0.03(+0.43%) |
Oct 04, 2018 | 7.664 | 7.664 | 7.618 | 7.631 | 300,335 | -0.02(-0.26%) |
Oct 03, 2018 | 7.651 | 7.677 | 7.651 | 7.651 | 221,734 | +0.00(+0.00%) |
Oct 02, 2018 | 7.697 | 7.717 | 7.638 | 7.651 | 597,519 | -0.05(-0.60%) |