Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.850 | 6.859 | 6.670 | 6.725 | 15,752 | -0.08(-1.10%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 27,362 | -0.04(-0.66%) |
Jan 29, 2019 | 6.970 | 6.970 | 6.787 | 6.845 | 14,030 | -0.13(-1.86%) |
Jan 28, 2019 | 6.975 | 6.975 | 6.975 | 6.975 | 774 | -0.13(-1.83%) |
Jan 25, 2019 | 7.105 | 7.105 | 7.105 | 7.105 | 400 | +0.02(+0.28%) |
Jan 24, 2019 | 7.075 | 7.160 | 7.075 | 7.085 | 4,744 | -0.06(-0.87%) |
Jan 23, 2019 | 6.810 | 7.175 | 6.810 | 7.147 | 6,264 | +0.14(+2.03%) |
Jan 22, 2019 | 7.015 | 7.143 | 7.001 | 7.005 | 5,140 | -0.07(-0.99%) |
Jan 18, 2019 | 7.110 | 7.110 | 7.030 | 7.075 | 11,000 | -0.08(-1.19%) |
Jan 17, 2019 | 6.768 | 7.385 | 6.768 | 7.160 | 23,318 | +0.17(+2.43%) |
Jan 16, 2019 | 6.980 | 6.990 | 6.950 | 6.990 | 5,454 | +0.09(+1.30%) |
Jan 15, 2019 | 6.775 | 6.995 | 6.775 | 6.900 | 12,766 | +0.08(+1.10%) |
Jan 14, 2019 | 6.855 | 7.000 | 6.825 | 6.825 | 1,084 | -0.12(-1.80%) |
Jan 11, 2019 | 6.940 | 6.950 | 6.750 | 6.950 | 29,600 | +0.07(+0.94%) |
Jan 10, 2019 | 7.115 | 7.143 | 6.875 | 6.885 | 15,470 | -0.28(-3.84%) |
Jan 09, 2019 | 6.758 | 7.290 | 6.758 | 7.160 | 23,334 | +0.11(+1.56%) |
Jan 08, 2019 | 6.780 | 7.050 | 6.780 | 7.050 | 15,210 | +0.29(+4.29%) |
Jan 07, 2019 | 6.780 | 7.430 | 6.755 | 6.760 | 24,912 | -0.04(-0.66%) |
Jan 04, 2019 | 6.995 | 7.250 | 6.805 | 6.805 | 12,400 | -0.11(-1.52%) |
Jan 03, 2019 | 6.870 | 7.150 | 6.825 | 6.910 | 20,126 | -0.23(-3.29%) |
Jan 02, 2019 | 6.730 | 7.145 | 6.500 | 7.145 | 8,434 | +0.52(+7.85%) |
Dec 31, 2018 | 6.350 | 6.640 | 6.295 | 6.625 | 31,400 | +0.39(+6.21%) |
Dec 28, 2018 | 6.197 | 6.490 | 6.145 | 6.237 | 34,000 | -0.01(-0.20%) |
Dec 27, 2018 | 6.230 | 6.375 | 6.200 | 6.250 | 9,876 | -0.01(-0.16%) |
Dec 26, 2018 | 6.350 | 6.440 | 6.160 | 6.260 | 54,134 | +0.01(+0.16%) |
Dec 24, 2018 | 6.145 | 6.410 | 6.145 | 6.250 | 31,600 | +0.09(+1.46%) |
Dec 21, 2018 | 6.405 | 6.412 | 6.160 | 6.160 | 23,800 | -0.06(-0.96%) |
Dec 20, 2018 | 6.300 | 6.400 | 6.175 | 6.220 | 23,330 | -0.06(-0.88%) |
Dec 19, 2018 | 6.590 | 6.760 | 6.275 | 6.275 | 10,548 | -0.35(-5.28%) |
Dec 18, 2018 | 6.685 | 6.950 | 6.600 | 6.625 | 15,668 | -0.09(-1.30%) |
Dec 17, 2018 | 6.880 | 7.140 | 6.550 | 6.713 | 18,478 | -0.20(-2.86%) |
Dec 14, 2018 | 7.165 | 7.410 | 6.755 | 6.910 | 57,200 | -0.21(-2.95%) |
Dec 13, 2018 | 7.070 | 7.120 | 7.070 | 7.120 | 1,896 | -0.08(-1.11%) |
Dec 12, 2018 | 7.072 | 7.390 | 7.072 | 7.200 | 60,870 | -0.12(-1.67%) |
Dec 11, 2018 | 7.240 | 7.545 | 7.058 | 7.322 | 17,088 | -0.04(-0.51%) |
Dec 10, 2018 | 7.399 | 7.411 | 7.360 | 7.360 | 20,750 | +0.00(+0.00%) |
Dec 07, 2018 | 7.385 | 7.385 | 7.210 | 7.360 | 15,000 | +0.04(+0.55%) |
Dec 06, 2018 | 7.360 | 7.435 | 7.245 | 7.320 | 42,430 | -0.09(-1.28%) |
Dec 04, 2018 | 7.410 | 7.510 | 7.365 | 7.415 | 67,400 | -0.08(-1.07%) |
Dec 03, 2018 | 7.385 | 7.500 | 7.343 | 7.495 | 75,654 | +0.19(+2.60%) |
Nov 30, 2018 | 7.545 | 7.545 | 7.305 | 7.305 | 3,800 | -0.27(-3.56%) |
Nov 29, 2018 | 7.410 | 7.575 | 7.305 | 7.575 | 48,816 | +0.05(+0.73%) |
Nov 28, 2018 | 7.345 | 7.600 | 7.265 | 7.520 | 20,468 | +0.14(+1.83%) |
Nov 27, 2018 | 7.345 | 7.465 | 7.067 | 7.385 | 14,702 | +0.08(+1.03%) |
Nov 26, 2018 | 7.500 | 7.585 | 7.310 | 7.310 | 25,594 | -0.29(-3.75%) |
Nov 23, 2018 | 7.495 | 7.595 | 7.425 | 7.595 | 5,600 | +0.16(+2.15%) |
Nov 21, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.04(-0.54%) | |
Nov 20, 2018 | 7.540 | 7.540 | 7.450 | 7.475 | 1,470 | -0.16(-2.03%) |
Nov 19, 2018 | 7.450 | 7.635 | 7.425 | 7.630 | 19,728 | +0.17(+2.28%) |
Nov 16, 2018 | 7.660 | 7.665 | 7.410 | 7.460 | 8,200 | -0.21(-2.67%) |
Nov 15, 2018 | 7.350 | 7.745 | 7.287 | 7.665 | 49,114 | +0.31(+4.21%) |
Nov 14, 2018 | 7.695 | 7.820 | 7.355 | 7.355 | 1,822 | -0.36(-4.70%) |
Nov 13, 2018 | 7.250 | 7.820 | 7.250 | 7.718 | 94,368 | +0.17(+2.22%) |
Nov 12, 2018 | 7.825 | 7.901 | 7.448 | 7.550 | 42,554 | -0.26(-3.33%) |
Nov 09, 2018 | 8.155 | 8.227 | 7.465 | 7.810 | 32,200 | -0.43(-5.22%) |
Nov 08, 2018 | 7.680 | 8.240 | 7.352 | 8.240 | 46,626 | +0.46(+5.84%) |
Nov 07, 2018 | 7.590 | 7.848 | 7.366 | 7.785 | 17,408 | +0.19(+2.50%) |
Nov 06, 2018 | 7.535 | 7.600 | 7.190 | 7.595 | 18,086 | +0.06(+0.86%) |
Nov 05, 2018 | 7.550 | 7.607 | 7.335 | 7.530 | 21,844 | -0.02(-0.26%) |
Nov 02, 2018 | 7.235 | 7.660 | 7.235 | 7.550 | 13,000 | +0.32(+4.43%) |