Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.509 | 7.607 | 7.447 | 7.447 | 17,054 | -0.04(-0.59%) |
Jan 30, 2019 | 7.465 | 7.616 | 7.403 | 7.491 | 14,705 | +0.07(+0.96%) |
Jan 29, 2019 | 7.438 | 7.482 | 7.355 | 7.421 | 14,742 | +0.06(+0.83%) |
Jan 28, 2019 | 7.386 | 7.464 | 7.333 | 7.359 | 9,104 | -0.03(-0.47%) |
Jan 25, 2019 | 7.368 | 7.541 | 7.355 | 7.394 | 18,349 | +0.13(+1.80%) |
Jan 24, 2019 | 7.484 | 7.484 | 7.264 | 7.264 | 21,806 | -0.14(-1.94%) |
Jan 23, 2019 | 7.377 | 7.475 | 7.377 | 7.407 | 1,527 | +0.04(+0.53%) |
Jan 22, 2019 | 7.377 | 7.473 | 7.368 | 7.368 | 14,227 | -0.04(-0.59%) |
Jan 18, 2019 | 7.569 | 7.586 | 7.412 | 7.412 | 20,872 | -0.04(-0.58%) |
Jan 17, 2019 | 7.421 | 7.569 | 7.325 | 7.455 | 26,072 | +0.03(+0.47%) |
Jan 16, 2019 | 7.412 | 7.460 | 7.368 | 7.421 | 6,476 | +0.06(+0.83%) |
Jan 15, 2019 | 7.246 | 7.473 | 7.246 | 7.359 | 11,540 | +0.06(+0.84%) |
Jan 14, 2019 | 7.246 | 7.359 | 7.237 | 7.298 | 29,589 | +0.01(+0.18%) |
Jan 11, 2019 | 7.141 | 7.342 | 7.141 | 7.285 | 11,812 | +0.24(+3.40%) |
Jan 10, 2019 | 6.889 | 7.133 | 6.889 | 7.046 | 21,953 | +0.29(+4.26%) |
Jan 09, 2019 | 6.958 | 6.976 | 6.522 | 6.758 | 23,765 | -0.17(-2.52%) |
Jan 08, 2019 | 7.036 | 7.036 | 6.932 | 6.932 | 7,950 | -0.09(-1.30%) |
Jan 07, 2019 | 6.993 | 7.080 | 6.958 | 7.024 | 10,786 | +0.04(+0.56%) |
Jan 04, 2019 | 7.141 | 7.176 | 6.950 | 6.985 | 6,422 | +0.04(+0.63%) |
Jan 03, 2019 | 6.967 | 7.046 | 6.889 | 6.941 | 8,371 | +0.03(+0.38%) |
Jan 02, 2019 | 7.054 | 7.220 | 6.845 | 6.915 | 26,787 | -0.12(-1.73%) |
Dec 31, 2018 | 7.089 | 7.089 | 7.028 | 7.037 | 13,532 | +0.07(+1.00%) |
Dec 28, 2018 | 6.993 | 7.072 | 6.923 | 6.967 | 20,184 | -0.02(-0.25%) |
Dec 27, 2018 | 6.932 | 7.080 | 6.932 | 6.985 | 14,685 | +0.05(+0.75%) |
Dec 26, 2018 | 6.932 | 7.037 | 6.845 | 6.932 | 37,451 | +0.04(+0.63%) |
Dec 24, 2018 | 6.889 | 6.976 | 6.767 | 6.889 | 31,537 | -0.03(-0.50%) |
Dec 21, 2018 | 7.028 | 7.037 | 6.880 | 6.923 | 27,294 | -0.10(-1.37%) |
Dec 20, 2018 | 7.080 | 7.080 | 6.418 | 7.019 | 59,820 | -0.08(-1.11%) |
Dec 19, 2018 | 7.098 | 7.608 | 7.031 | 7.098 | 25,849 | +0.01(+0.12%) |
Dec 18, 2018 | 7.429 | 7.429 | 7.072 | 7.089 | 31,817 | -0.35(-4.69%) |
Dec 17, 2018 | 7.551 | 7.700 | 7.368 | 7.438 | 9,996 | -0.04(-0.58%) |
Dec 14, 2018 | 7.769 | 7.769 | 7.482 | 7.482 | 8,945 | -0.17(-2.28%) |
Dec 13, 2018 | 7.737 | 7.743 | 7.631 | 7.656 | 2,711 | -0.02(-0.23%) |
Dec 12, 2018 | 7.682 | 8.001 | 7.495 | 7.673 | 19,399 | +0.09(+1.15%) |
Dec 11, 2018 | 8.075 | 8.075 | 7.569 | 7.586 | 24,252 | -0.40(-5.02%) |
Dec 10, 2018 | 7.944 | 8.295 | 7.883 | 7.987 | 7,646 | +0.02(+0.22%) |
Dec 07, 2018 | 7.944 | 8.288 | 7.935 | 7.970 | 12,041 | +0.10(+1.33%) |
Dec 06, 2018 | 8.109 | 8.109 | 7.787 | 7.865 | 34,059 | -0.25(-3.11%) |
Dec 04, 2018 | 8.441 | 8.458 | 7.813 | 8.118 | 36,010 | -0.33(-3.92%) |
Dec 03, 2018 | 8.790 | 8.790 | 8.211 | 8.449 | 22,181 | -0.18(-2.12%) |
Nov 30, 2018 | 8.563 | 8.702 | 8.057 | 8.633 | 145,072 | -0.03(-0.30%) |
Nov 29, 2018 | 8.197 | 8.702 | 8.188 | 8.659 | 45,181 | +0.46(+5.64%) |
Nov 28, 2018 | 8.031 | 8.197 | 7.743 | 8.197 | 36,949 | +0.17(+2.06%) |
Nov 27, 2018 | 7.726 | 8.092 | 7.634 | 8.031 | 35,086 | +0.21(+2.68%) |
Nov 26, 2018 | 7.429 | 7.848 | 7.377 | 7.822 | 27,918 | +0.31(+4.06%) |
Nov 23, 2018 | 7.412 | 7.516 | 7.390 | 7.516 | 3,211 | +0.11(+1.53%) |
Nov 21, 2018 | 7.403 | 7.403 | 7.403 | 0 | +0.03(+0.47%) | |
Nov 20, 2018 | 7.473 | 7.734 | 7.368 | 7.368 | 11,916 | -0.10(-1.29%) |
Nov 19, 2018 | 7.482 | 7.743 | 7.333 | 7.464 | 14,336 | -0.01(-0.12%) |
Nov 16, 2018 | 7.516 | 7.726 | 7.368 | 7.473 | 12,156 | -0.07(-0.92%) |
Nov 15, 2018 | 7.272 | 7.743 | 7.194 | 7.543 | 26,158 | +0.23(+3.10%) |
Nov 14, 2018 | 7.063 | 7.421 | 7.063 | 7.316 | 24,369 | +0.40(+5.80%) |
Nov 13, 2018 | 7.734 | 7.752 | 6.915 | 6.915 | 76,347 | -0.79(-10.29%) |
Nov 12, 2018 | 7.830 | 7.891 | 7.586 | 7.708 | 27,613 | -0.12(-1.56%) |
Nov 09, 2018 | 7.534 | 7.830 | 7.534 | 7.830 | 28,785 | +0.12(+1.58%) |
Nov 08, 2018 | 7.499 | 7.752 | 7.499 | 7.708 | 35,066 | +0.21(+2.79%) |
Nov 07, 2018 | 6.976 | 7.560 | 6.976 | 7.499 | 69,435 | +0.90(+13.61%) |
Nov 06, 2018 | 6.854 | 6.854 | 6.566 | 6.601 | 49,309 | -0.16(-2.32%) |
Nov 05, 2018 | 6.784 | 7.037 | 6.758 | 6.758 | 38,389 | -0.06(-0.90%) |
Nov 02, 2018 | 6.967 | 7.046 | 6.819 | 6.819 | 44,381 | -0.15(-2.13%) |