Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.446 | 7.516 | 7.411 | 7.498 | 42,515 | +0.04(+0.55%) |
Jan 30, 2019 | 7.475 | 7.504 | 7.417 | 7.458 | 64,963 | +0.01(+0.08%) |
Jan 29, 2019 | 7.458 | 7.487 | 7.411 | 7.452 | 25,360 | -0.01(-0.16%) |
Jan 28, 2019 | 7.446 | 7.533 | 7.417 | 7.464 | 56,206 | -0.03(-0.46%) |
Jan 25, 2019 | 7.452 | 7.527 | 7.452 | 7.498 | 23,587 | +0.07(+0.94%) |
Jan 24, 2019 | 7.371 | 7.429 | 7.359 | 7.429 | 29,883 | +0.05(+0.63%) |
Jan 23, 2019 | 7.295 | 7.382 | 7.295 | 7.382 | 22,376 | +0.06(+0.79%) |
Jan 22, 2019 | 7.359 | 7.376 | 7.266 | 7.324 | 51,445 | -0.04(-0.55%) |
Jan 18, 2019 | 7.417 | 7.458 | 7.365 | 7.365 | 31,507 | -0.05(-0.70%) |
Jan 17, 2019 | 7.347 | 7.452 | 7.301 | 7.417 | 132,539 | +0.04(+0.55%) |
Jan 16, 2019 | 7.324 | 7.382 | 7.324 | 7.376 | 33,645 | +0.06(+0.87%) |
Jan 15, 2019 | 7.330 | 7.359 | 7.295 | 7.313 | 18,757 | -0.02(-0.32%) |
Jan 14, 2019 | 7.313 | 7.440 | 7.313 | 7.336 | 76,939 | -0.03(-0.47%) |
Jan 11, 2019 | 7.348 | 7.405 | 7.324 | 7.371 | 44,249 | -0.01(-0.16%) |
Jan 10, 2019 | 7.324 | 7.405 | 7.319 | 7.382 | 52,765 | -0.03(-0.39%) |
Jan 09, 2019 | 7.266 | 7.411 | 7.180 | 7.411 | 125,515 | +0.15(+2.07%) |
Jan 08, 2019 | 7.209 | 7.319 | 7.186 | 7.261 | 62,100 | +0.08(+1.05%) |
Jan 07, 2019 | 7.087 | 7.209 | 7.047 | 7.186 | 166,414 | +0.10(+1.39%) |
Jan 04, 2019 | 7.081 | 7.174 | 7.047 | 7.087 | 155,908 | +0.04(+0.57%) |
Jan 03, 2019 | 7.099 | 7.145 | 7.029 | 7.047 | 67,478 | -0.05(-0.73%) |
Jan 02, 2019 | 6.896 | 7.110 | 6.850 | 7.099 | 83,658 | +0.13(+1.83%) |
Dec 31, 2018 | 7.035 | 7.035 | 6.844 | 6.971 | 132,401 | -0.04(-0.58%) |
Dec 28, 2018 | 6.919 | 7.052 | 6.919 | 7.012 | 86,251 | +0.13(+1.93%) |
Dec 27, 2018 | 6.954 | 6.971 | 6.792 | 6.879 | 85,350 | -0.14(-2.06%) |
Dec 26, 2018 | 6.711 | 7.070 | 6.700 | 7.024 | 112,950 | +0.34(+5.02%) |
Dec 24, 2018 | 6.896 | 6.896 | 6.688 | 6.688 | 58,941 | -0.24(-3.51%) |
Dec 21, 2018 | 6.943 | 7.151 | 6.905 | 6.931 | 244,406 | -0.01(-0.08%) |
Dec 20, 2018 | 7.162 | 7.162 | 6.873 | 6.937 | 106,709 | -0.15(-2.12%) |
Dec 19, 2018 | 7.284 | 7.290 | 7.070 | 7.087 | 201,395 | -0.20(-2.78%) |
Dec 18, 2018 | 7.359 | 7.440 | 7.272 | 7.290 | 103,850 | -0.03(-0.40%) |
Dec 17, 2018 | 7.614 | 7.656 | 7.307 | 7.319 | 135,206 | -0.30(-3.95%) |
Dec 14, 2018 | 7.648 | 7.700 | 7.579 | 7.619 | 83,485 | -0.05(-0.68%) |
Dec 13, 2018 | 7.695 | 7.729 | 7.666 | 7.671 | 58,239 | -0.02(-0.30%) |
Dec 12, 2018 | 7.752 | 7.752 | 7.631 | 7.695 | 105,575 | -0.01(-0.08%) |
Dec 11, 2018 | 7.712 | 7.729 | 7.643 | 7.700 | 150,481 | +0.03(+0.45%) |
Dec 10, 2018 | 7.671 | 7.689 | 7.567 | 7.666 | 100,106 | +0.00(+0.00%) |
Dec 07, 2018 | 7.573 | 7.689 | 7.556 | 7.666 | 131,191 | +0.10(+1.30%) |
Dec 06, 2018 | 7.527 | 7.590 | 7.475 | 7.567 | 131,300 | -0.02(-0.23%) |
Dec 04, 2018 | 7.608 | 7.660 | 7.550 | 7.585 | 119,092 | -0.02(-0.30%) |
Dec 03, 2018 | 7.521 | 7.654 | 7.428 | 7.608 | 113,588 | +0.13(+1.70%) |
Nov 30, 2018 | 7.446 | 7.527 | 7.428 | 7.481 | 93,165 | +0.03(+0.47%) |
Nov 29, 2018 | 7.515 | 7.562 | 7.388 | 7.446 | 63,813 | -0.10(-1.30%) |
Nov 28, 2018 | 7.521 | 7.573 | 7.492 | 7.544 | 99,937 | +0.04(+0.54%) |
Nov 27, 2018 | 7.475 | 7.533 | 7.475 | 7.504 | 26,646 | +0.02(+0.23%) |
Nov 26, 2018 | 7.481 | 7.538 | 7.446 | 7.486 | 67,581 | +0.03(+0.47%) |
Nov 23, 2018 | 7.348 | 7.475 | 7.348 | 7.452 | 51,162 | +0.05(+0.70%) |
Nov 21, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.411 | 7.463 | 7.336 | 7.371 | 102,863 | -0.09(-1.16%) |
Nov 19, 2018 | 7.463 | 7.556 | 7.452 | 7.457 | 47,953 | -0.06(-0.85%) |
Nov 16, 2018 | 7.521 | 7.538 | 7.481 | 7.521 | 57,385 | -0.02(-0.31%) |
Nov 15, 2018 | 7.648 | 7.648 | 7.359 | 7.544 | 82,714 | -0.17(-2.18%) |
Nov 14, 2018 | 7.723 | 7.802 | 7.667 | 7.712 | 105,428 | +0.02(+0.29%) |
Nov 13, 2018 | 7.655 | 7.740 | 7.644 | 7.689 | 62,768 | +0.05(+0.59%) |
Nov 12, 2018 | 7.684 | 7.752 | 7.605 | 7.644 | 68,696 | -0.03(-0.37%) |
Nov 09, 2018 | 7.723 | 7.735 | 7.627 | 7.672 | 31,505 | -0.07(-0.88%) |
Nov 08, 2018 | 7.718 | 7.774 | 7.639 | 7.740 | 54,182 | +0.01(+0.15%) |
Nov 07, 2018 | 7.418 | 7.881 | 7.418 | 7.729 | 96,444 | +0.23(+3.01%) |
Nov 06, 2018 | 7.446 | 7.503 | 7.429 | 7.503 | 18,839 | +0.05(+0.61%) |
Nov 05, 2018 | 7.429 | 7.531 | 7.424 | 7.458 | 52,923 | +0.03(+0.38%) |
Nov 02, 2018 | 7.379 | 7.458 | 7.367 | 7.429 | 54,869 | +0.06(+0.77%) |