Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.493 | 7.493 | 7.290 | 7.425 | 124,307 | -0.04(-0.58%) |
Dec 28, 2018 | 7.370 | 7.512 | 7.370 | 7.469 | 80,978 | +0.14(+1.93%) |
Dec 27, 2018 | 7.407 | 7.425 | 7.234 | 7.327 | 80,132 | -0.15(-2.06%) |
Dec 26, 2018 | 7.148 | 7.530 | 7.136 | 7.481 | 106,045 | +0.36(+5.02%) |
Dec 24, 2018 | 7.345 | 7.345 | 7.123 | 7.123 | 55,337 | -0.26(-3.51%) |
Dec 21, 2018 | 7.395 | 7.616 | 7.355 | 7.382 | 229,465 | -0.01(-0.08%) |
Dec 20, 2018 | 7.629 | 7.629 | 7.321 | 7.388 | 100,185 | -0.16(-2.12%) |
Dec 19, 2018 | 7.758 | 7.764 | 7.530 | 7.549 | 189,083 | -0.22(-2.78%) |
Dec 18, 2018 | 7.838 | 7.925 | 7.746 | 7.764 | 97,501 | -0.03(-0.40%) |
Dec 17, 2018 | 8.109 | 8.155 | 7.783 | 7.795 | 126,940 | -0.32(-3.95%) |
Dec 14, 2018 | 8.146 | 8.202 | 8.072 | 8.116 | 78,381 | -0.06(-0.68%) |
Dec 13, 2018 | 8.196 | 8.233 | 8.165 | 8.171 | 54,678 | -0.02(-0.30%) |
Dec 12, 2018 | 8.257 | 8.257 | 8.128 | 8.196 | 99,121 | -0.01(-0.08%) |
Dec 11, 2018 | 8.214 | 8.233 | 8.140 | 8.202 | 141,281 | +0.04(+0.45%) |
Dec 10, 2018 | 8.171 | 8.190 | 8.060 | 8.165 | 93,986 | +0.00(+0.00%) |
Dec 07, 2018 | 8.066 | 8.190 | 8.048 | 8.165 | 123,171 | +0.10(+1.30%) |
Dec 06, 2018 | 8.017 | 8.085 | 7.962 | 8.060 | 123,273 | -0.02(-0.23%) |
Dec 04, 2018 | 8.103 | 8.159 | 8.042 | 8.079 | 111,811 | -0.02(-0.30%) |
Dec 03, 2018 | 8.011 | 8.153 | 7.912 | 8.103 | 106,644 | +0.14(+1.70%) |
Nov 30, 2018 | 7.931 | 8.017 | 7.912 | 7.968 | 87,469 | +0.04(+0.47%) |
Nov 29, 2018 | 8.005 | 8.054 | 7.869 | 7.931 | 59,912 | -0.10(-1.30%) |
Nov 28, 2018 | 8.011 | 8.066 | 7.980 | 8.035 | 93,827 | +0.04(+0.54%) |
Nov 27, 2018 | 7.962 | 8.023 | 7.962 | 7.992 | 25,017 | +0.02(+0.23%) |
Nov 26, 2018 | 7.968 | 8.029 | 7.931 | 7.974 | 63,450 | +0.04(+0.47%) |
Nov 23, 2018 | 7.826 | 7.962 | 7.826 | 7.937 | 48,035 | +0.06(+0.70%) |
Nov 21, 2018 | 7.881 | 7.881 | 7.881 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.894 | 7.949 | 7.814 | 7.851 | 96,574 | -0.09(-1.16%) |
Nov 19, 2018 | 7.949 | 8.048 | 7.937 | 7.943 | 45,021 | -0.07(-0.85%) |
Nov 16, 2018 | 8.011 | 8.029 | 7.968 | 8.011 | 53,877 | -0.02(-0.31%) |
Nov 15, 2018 | 8.146 | 8.146 | 7.838 | 8.035 | 77,657 | -0.18(-2.18%) |
Nov 14, 2018 | 8.226 | 8.310 | 8.166 | 8.214 | 98,983 | +0.02(+0.29%) |
Nov 13, 2018 | 8.154 | 8.244 | 8.142 | 8.190 | 58,931 | +0.05(+0.59%) |
Nov 12, 2018 | 8.184 | 8.256 | 8.100 | 8.142 | 64,496 | -0.03(-0.37%) |
Nov 09, 2018 | 8.226 | 8.238 | 8.124 | 8.172 | 29,579 | -0.07(-0.88%) |
Nov 08, 2018 | 8.220 | 8.280 | 8.136 | 8.244 | 50,869 | +0.01(+0.15%) |
Nov 07, 2018 | 7.901 | 8.395 | 7.901 | 8.232 | 90,547 | +0.24(+3.01%) |
Nov 06, 2018 | 7.931 | 7.992 | 7.913 | 7.992 | 17,687 | +0.05(+0.61%) |
Nov 05, 2018 | 7.913 | 8.022 | 7.907 | 7.943 | 49,688 | +0.03(+0.38%) |
Nov 02, 2018 | 7.859 | 7.943 | 7.847 | 7.913 | 51,514 | +0.06(+0.77%) |
Nov 01, 2018 | 7.853 | 7.883 | 7.805 | 7.853 | 25,350 | +0.01(+0.08%) |
Oct 31, 2018 | 7.925 | 7.925 | 7.835 | 7.847 | 51,378 | -0.03(-0.38%) |
Oct 30, 2018 | 7.793 | 7.877 | 7.793 | 7.877 | 32,406 | +0.08(+1.08%) |
Oct 29, 2018 | 7.829 | 7.907 | 7.735 | 7.793 | 47,774 | +0.01(+0.15%) |
Oct 26, 2018 | 7.823 | 7.823 | 7.703 | 7.781 | 56,666 | -0.05(-0.61%) |
Oct 25, 2018 | 7.799 | 7.871 | 7.745 | 7.829 | 38,845 | +0.07(+0.93%) |
Oct 24, 2018 | 7.787 | 7.877 | 7.757 | 7.757 | 56,795 | -0.04(-0.46%) |
Oct 23, 2018 | 7.775 | 7.841 | 7.739 | 7.793 | 30,352 | -0.04(-0.54%) |
Oct 22, 2018 | 7.799 | 7.883 | 7.787 | 7.835 | 27,229 | +0.06(+0.77%) |
Oct 19, 2018 | 7.763 | 7.847 | 7.763 | 7.775 | 31,739 | -0.02(-0.31%) |
Oct 18, 2018 | 7.859 | 7.907 | 7.763 | 7.799 | 30,112 | -0.08(-1.07%) |
Oct 17, 2018 | 7.859 | 7.919 | 7.835 | 7.883 | 11,738 | +0.00(+0.00%) |
Oct 16, 2018 | 7.793 | 7.896 | 7.793 | 7.883 | 33,472 | +0.12(+1.55%) |
Oct 15, 2018 | 7.727 | 7.841 | 7.709 | 7.763 | 31,663 | +0.04(+0.55%) |
Oct 12, 2018 | 7.829 | 7.829 | 7.667 | 7.721 | 132,442 | -0.05(-0.70%) |
Oct 11, 2018 | 7.895 | 7.949 | 7.745 | 7.775 | 84,715 | -0.13(-1.67%) |
Oct 10, 2018 | 7.943 | 8.064 | 7.901 | 7.907 | 54,532 | -0.05(-0.61%) |
Oct 09, 2018 | 7.925 | 7.992 | 7.919 | 7.955 | 47,926 | +0.02(+0.30%) |
Oct 08, 2018 | 7.913 | 7.998 | 7.871 | 7.931 | 43,908 | +0.02(+0.23%) |
Oct 05, 2018 | 7.961 | 7.985 | 7.877 | 7.913 | 69,461 | -0.03(-0.38%) |
Oct 04, 2018 | 8.076 | 8.076 | 7.913 | 7.943 | 69,320 | -0.13(-1.57%) |
Oct 03, 2018 | 8.058 | 8.116 | 8.058 | 8.070 | 41,962 | +0.02(+0.22%) |
Oct 02, 2018 | 8.070 | 8.070 | 8.010 | 8.052 | 55,953 | -0.03(-0.37%) |