Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.584 | 7.817 | 7.327 | 7.797 | 60,799 | +0.19(+2.47%) |
Dec 28, 2018 | 7.476 | 7.891 | 7.386 | 7.609 | 81,200 | +0.14(+1.92%) |
Dec 27, 2018 | 7.154 | 7.545 | 7.154 | 7.466 | 81,586 | -0.08(-1.05%) |
Dec 26, 2018 | 6.956 | 7.891 | 6.946 | 7.545 | 63,395 | +0.68(+9.96%) |
Dec 24, 2018 | 6.901 | 7.273 | 6.837 | 6.862 | 56,759 | -0.14(-2.05%) |
Dec 21, 2018 | 7.060 | 7.327 | 6.817 | 7.005 | 206,233 | -0.05(-0.70%) |
Dec 20, 2018 | 7.431 | 7.594 | 6.980 | 7.055 | 155,119 | -0.37(-5.00%) |
Dec 19, 2018 | 7.688 | 7.847 | 7.103 | 7.426 | 101,747 | -0.26(-3.41%) |
Dec 18, 2018 | 7.441 | 7.990 | 7.441 | 7.688 | 129,381 | +0.21(+2.85%) |
Dec 17, 2018 | 7.575 | 7.768 | 7.406 | 7.476 | 74,987 | -0.13(-1.69%) |
Dec 14, 2018 | 7.683 | 7.802 | 7.550 | 7.604 | 37,772 | -0.19(-2.48%) |
Dec 13, 2018 | 7.976 | 8.020 | 7.773 | 7.797 | 30,698 | -0.18(-2.23%) |
Dec 12, 2018 | 8.015 | 8.290 | 7.867 | 7.976 | 38,307 | -0.04(-0.56%) |
Dec 11, 2018 | 7.634 | 8.223 | 7.575 | 8.020 | 51,015 | +0.06(+0.75%) |
Dec 10, 2018 | 7.877 | 7.961 | 7.575 | 7.961 | 63,318 | +0.08(+1.01%) |
Dec 07, 2018 | 8.035 | 8.188 | 7.782 | 7.881 | 35,752 | -0.16(-1.97%) |
Dec 06, 2018 | 7.966 | 8.278 | 7.956 | 8.040 | 34,526 | +0.00(+0.06%) |
Dec 04, 2018 | 8.312 | 8.451 | 7.921 | 8.035 | 31,914 | -0.23(-2.81%) |
Dec 03, 2018 | 8.312 | 8.312 | 7.951 | 8.268 | 45,434 | +0.08(+0.97%) |
Nov 30, 2018 | 8.149 | 8.278 | 7.961 | 8.188 | 40,196 | +0.04(+0.55%) |
Nov 29, 2018 | 8.080 | 8.248 | 8.005 | 8.144 | 24,849 | +0.06(+0.73%) |
Nov 28, 2018 | 7.990 | 8.129 | 7.886 | 8.084 | 54,996 | +0.13(+1.68%) |
Nov 27, 2018 | 7.852 | 8.035 | 7.852 | 7.951 | 31,611 | +0.01(+0.19%) |
Nov 26, 2018 | 8.040 | 8.040 | 7.790 | 7.936 | 68,774 | -0.11(-1.35%) |
Nov 23, 2018 | 7.857 | 8.540 | 7.857 | 8.045 | 19,189 | +0.07(+0.87%) |
Nov 21, 2018 | 7.976 | 7.976 | 7.976 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.268 | 8.398 | 7.896 | 7.961 | 63,762 | -0.34(-4.06%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.233 | 8.297 | 66,986 | -0.17(-2.05%) |
Nov 16, 2018 | 8.273 | 8.555 | 8.040 | 8.471 | 91,098 | +0.14(+1.66%) |
Nov 15, 2018 | 8.233 | 8.394 | 8.233 | 8.332 | 61,460 | +0.06(+0.78%) |
Nov 14, 2018 | 8.396 | 8.396 | 8.130 | 8.268 | 96,677 | -0.07(-0.89%) |
Nov 13, 2018 | 8.490 | 8.490 | 8.218 | 8.342 | 148,775 | -0.06(-0.71%) |
Nov 12, 2018 | 8.589 | 8.589 | 8.322 | 8.401 | 123,681 | -0.17(-2.02%) |
Nov 09, 2018 | 8.540 | 8.639 | 7.995 | 8.575 | 83,220 | -0.03(-0.35%) |
Nov 08, 2018 | 8.391 | 8.669 | 8.258 | 8.604 | 137,273 | +0.28(+3.33%) |
Nov 07, 2018 | 8.456 | 8.783 | 8.040 | 8.327 | 156,147 | -0.09(-1.06%) |
Nov 06, 2018 | 7.748 | 8.471 | 7.748 | 8.416 | 239,154 | +0.63(+8.07%) |
Nov 05, 2018 | 7.674 | 7.847 | 7.446 | 7.787 | 139,802 | +0.33(+4.45%) |
Nov 02, 2018 | 7.134 | 7.594 | 7.079 | 7.456 | 105,641 | +0.32(+4.44%) |
Nov 01, 2018 | 6.976 | 7.151 | 6.971 | 7.139 | 68,784 | +0.17(+2.49%) |
Oct 31, 2018 | 6.990 | 7.178 | 6.906 | 6.966 | 95,122 | +0.06(+0.93%) |
Oct 30, 2018 | 6.827 | 7.015 | 6.773 | 6.901 | 85,297 | +0.09(+1.38%) |
Oct 29, 2018 | 6.857 | 6.958 | 6.693 | 6.807 | 86,856 | +0.03(+0.44%) |
Oct 26, 2018 | 6.832 | 6.990 | 6.726 | 6.777 | 59,991 | -0.18(-2.63%) |
Oct 25, 2018 | 6.852 | 7.035 | 6.827 | 6.961 | 65,774 | +0.15(+2.25%) |
Oct 24, 2018 | 7.089 | 7.139 | 6.787 | 6.807 | 85,592 | -0.24(-3.44%) |
Oct 23, 2018 | 6.842 | 7.154 | 6.705 | 7.050 | 85,634 | +0.12(+1.71%) |
Oct 22, 2018 | 6.867 | 7.060 | 6.867 | 6.931 | 61,264 | +0.06(+0.86%) |
Oct 19, 2018 | 6.906 | 7.094 | 6.827 | 6.872 | 74,535 | -0.04(-0.64%) |
Oct 18, 2018 | 6.896 | 6.956 | 6.748 | 6.916 | 66,338 | -0.01(-0.21%) |
Oct 17, 2018 | 7.050 | 7.050 | 6.798 | 6.931 | 121,651 | -0.04(-0.64%) |
Oct 16, 2018 | 6.782 | 7.075 | 6.609 | 6.976 | 70,487 | +0.23(+3.45%) |
Oct 15, 2018 | 6.505 | 6.792 | 6.456 | 6.743 | 72,599 | +0.25(+3.81%) |
Oct 12, 2018 | 6.693 | 6.936 | 6.401 | 6.495 | 132,102 | -0.13(-1.94%) |
Oct 11, 2018 | 6.877 | 7.025 | 6.599 | 6.624 | 103,743 | -0.27(-3.88%) |
Oct 10, 2018 | 7.203 | 7.218 | 6.872 | 6.891 | 96,374 | -0.31(-4.33%) |
Oct 09, 2018 | 7.094 | 7.233 | 7.065 | 7.203 | 36,736 | +0.12(+1.68%) |
Oct 08, 2018 | 7.055 | 7.154 | 7.015 | 7.084 | 51,487 | +0.00(+0.07%) |
Oct 05, 2018 | 7.208 | 7.208 | 6.976 | 7.079 | 85,038 | -0.12(-1.72%) |
Oct 04, 2018 | 7.282 | 7.287 | 7.183 | 7.203 | 44,670 | -0.10(-1.42%) |
Oct 03, 2018 | 7.278 | 7.352 | 7.253 | 7.307 | 51,031 | +0.03(+0.48%) |
Oct 02, 2018 | 7.297 | 7.327 | 7.253 | 7.273 | 64,877 | -0.02(-0.27%) |