Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.338 | 7.420 | 7.103 | 7.132 | 866,481 | -0.18(-2.48%) |
Jan 30, 2019 | 7.223 | 7.363 | 7.124 | 7.313 | 500,936 | +0.22(+3.14%) |
Jan 29, 2019 | 7.181 | 7.338 | 7.091 | 7.091 | 680,004 | +0.03(+0.47%) |
Jan 28, 2019 | 6.992 | 7.157 | 6.889 | 7.058 | 899,457 | -0.10(-1.38%) |
Jan 25, 2019 | 7.190 | 7.305 | 7.079 | 7.157 | 1,077,178 | +0.02(+0.35%) |
Jan 24, 2019 | 6.968 | 7.161 | 6.902 | 7.132 | 668,863 | +0.16(+2.24%) |
Jan 23, 2019 | 7.173 | 7.223 | 6.959 | 6.976 | 684,241 | -0.16(-2.19%) |
Jan 22, 2019 | 7.428 | 7.445 | 7.132 | 7.132 | 978,604 | -0.58(-7.47%) |
Jan 18, 2019 | 7.691 | 7.790 | 7.601 | 7.708 | 650,488 | +0.11(+1.41%) |
Jan 17, 2019 | 7.412 | 7.675 | 7.412 | 7.601 | 616,136 | +0.07(+0.98%) |
Jan 16, 2019 | 7.510 | 7.691 | 7.482 | 7.527 | 355,743 | -0.03(-0.44%) |
Jan 15, 2019 | 7.494 | 7.617 | 7.486 | 7.560 | 595,124 | +0.14(+1.88%) |
Jan 14, 2019 | 7.338 | 7.552 | 7.338 | 7.420 | 698,952 | -0.02(-0.22%) |
Jan 11, 2019 | 7.338 | 7.543 | 7.239 | 7.436 | 950,873 | +0.02(+0.33%) |
Jan 10, 2019 | 7.190 | 7.478 | 7.173 | 7.412 | 842,392 | +0.09(+1.24%) |
Jan 09, 2019 | 7.280 | 7.395 | 7.066 | 7.321 | 829,963 | +0.16(+2.18%) |
Jan 08, 2019 | 7.231 | 7.261 | 7.050 | 7.165 | 808,377 | +0.03(+0.46%) |
Jan 07, 2019 | 7.116 | 7.313 | 6.918 | 7.132 | 1,091,521 | +0.11(+1.52%) |
Jan 04, 2019 | 6.852 | 7.042 | 6.828 | 7.025 | 947,591 | +0.35(+5.30%) |
Jan 03, 2019 | 6.597 | 6.819 | 6.441 | 6.671 | 945,694 | +0.13(+2.01%) |
Jan 02, 2019 | 6.235 | 6.696 | 6.120 | 6.540 | 1,540,650 | +0.16(+2.45%) |
Dec 31, 2018 | 6.260 | 6.482 | 6.252 | 6.383 | 896,898 | +0.16(+2.51%) |
Dec 28, 2018 | 6.219 | 6.416 | 6.178 | 6.227 | 1,081,797 | +0.04(+0.66%) |
Dec 27, 2018 | 6.030 | 6.194 | 5.939 | 6.186 | 1,152,748 | -0.09(-1.44%) |
Dec 26, 2018 | 5.923 | 6.293 | 5.619 | 6.277 | 1,397,488 | +0.44(+7.61%) |
Dec 24, 2018 | 5.973 | 6.030 | 5.825 | 5.833 | 765,761 | -0.19(-3.14%) |
Dec 21, 2018 | 6.268 | 6.326 | 5.989 | 6.022 | 1,531,401 | -0.28(-4.43%) |
Dec 20, 2018 | 6.334 | 6.679 | 6.252 | 6.301 | 1,783,960 | -0.13(-2.04%) |
Dec 19, 2018 | 6.465 | 6.827 | 6.433 | 6.433 | 2,191,341 | +0.03(+0.51%) |
Dec 18, 2018 | 6.704 | 6.720 | 6.400 | 6.400 | 2,245,357 | -0.27(-4.06%) |
Dec 17, 2018 | 6.868 | 6.991 | 6.654 | 6.671 | 1,620,024 | -0.34(-4.81%) |
Dec 14, 2018 | 7.312 | 7.361 | 6.983 | 7.008 | 1,207,252 | -0.44(-5.95%) |
Dec 13, 2018 | 7.271 | 7.575 | 7.221 | 7.451 | 2,508,677 | +0.18(+2.49%) |
Dec 12, 2018 | 7.377 | 7.501 | 7.254 | 7.271 | 1,717,018 | +0.05(+0.68%) |
Dec 11, 2018 | 7.410 | 7.418 | 7.110 | 7.221 | 1,740,964 | -0.01(-0.11%) |
Dec 10, 2018 | 7.345 | 7.468 | 7.139 | 7.230 | 1,624,657 | -0.30(-3.93%) |
Dec 07, 2018 | 7.698 | 7.747 | 7.435 | 7.525 | 2,285,477 | +0.11(+1.44%) |
Dec 06, 2018 | 7.690 | 7.739 | 7.353 | 7.418 | 3,634,163 | -0.52(-6.52%) |
Dec 04, 2018 | 8.281 | 8.339 | 7.907 | 7.936 | 1,184,002 | -0.37(-4.45%) |
Dec 03, 2018 | 8.215 | 8.544 | 8.076 | 8.306 | 1,635,567 | +0.39(+4.98%) |
Nov 30, 2018 | 7.879 | 7.952 | 7.698 | 7.911 | 1,100,500 | -0.12(-1.43%) |
Nov 29, 2018 | 7.837 | 8.121 | 7.829 | 8.026 | 1,638,953 | +0.25(+3.17%) |
Nov 28, 2018 | 7.714 | 7.879 | 7.620 | 7.780 | 1,039,878 | +0.04(+0.53%) |
Nov 27, 2018 | 7.755 | 7.862 | 7.591 | 7.739 | 980,101 | -0.05(-0.63%) |
Nov 26, 2018 | 7.837 | 8.026 | 7.763 | 7.788 | 1,208,886 | +0.11(+1.50%) |
Nov 23, 2018 | 7.780 | 7.936 | 7.460 | 7.673 | 960,563 | -0.39(-4.88%) |
Nov 21, 2018 | 8.067 | 8.067 | 8.067 | 0 | +0.29(+3.69%) | |
Nov 20, 2018 | 7.911 | 8.018 | 7.731 | 7.780 | 1,705,769 | -0.32(-3.95%) |
Nov 19, 2018 | 7.936 | 8.198 | 7.895 | 8.100 | 1,008,650 | +0.02(+0.20%) |
Nov 16, 2018 | 8.166 | 8.166 | 7.813 | 8.084 | 1,367,185 | +0.07(+0.82%) |
Nov 15, 2018 | 7.665 | 8.055 | 7.665 | 8.018 | 1,324,124 | +0.30(+3.94%) |
Nov 14, 2018 | 7.788 | 8.043 | 7.501 | 7.714 | 2,367,340 | +0.16(+2.17%) |
Nov 13, 2018 | 7.690 | 7.837 | 7.521 | 7.550 | 1,326,553 | -0.17(-2.23%) |
Nov 12, 2018 | 8.108 | 8.162 | 7.698 | 7.722 | 1,029,699 | -0.29(-3.59%) |
Nov 09, 2018 | 7.624 | 8.174 | 7.411 | 8.010 | 1,794,522 | +0.24(+3.06%) |
Nov 08, 2018 | 7.936 | 7.985 | 7.714 | 7.772 | 1,253,776 | -0.21(-2.67%) |
Nov 07, 2018 | 7.837 | 8.107 | 7.821 | 7.985 | 1,327,511 | +0.32(+4.18%) |
Nov 06, 2018 | 7.780 | 7.952 | 7.640 | 7.665 | 1,118,143 | -0.11(-1.37%) |
Nov 05, 2018 | 7.632 | 7.821 | 7.575 | 7.772 | 1,009,927 | +0.25(+3.38%) |
Nov 02, 2018 | 7.747 | 7.858 | 7.468 | 7.517 | 1,094,723 | -0.25(-3.27%) |