Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.357 | 7.694 | 7.326 | 7.376 | 432,896 | -0.02(-0.25%) |
Jan 30, 2019 | 7.540 | 7.703 | 7.221 | 7.394 | 169,919 | -0.19(-2.52%) |
Jan 29, 2019 | 7.366 | 7.685 | 7.275 | 7.585 | 46,070 | +0.19(+2.59%) |
Jan 28, 2019 | 7.403 | 7.822 | 7.248 | 7.394 | 222,529 | +0.02(+0.25%) |
Jan 25, 2019 | 7.421 | 7.740 | 7.257 | 7.376 | 119,046 | +0.00(+0.00%) |
Jan 24, 2019 | 7.175 | 7.485 | 7.175 | 7.376 | 161,093 | +0.30(+4.25%) |
Jan 23, 2019 | 7.558 | 7.740 | 7.011 | 7.075 | 165,616 | -0.46(-6.16%) |
Jan 22, 2019 | 7.740 | 7.740 | 7.421 | 7.540 | 237,507 | -0.26(-3.38%) |
Jan 18, 2019 | 8.159 | 8.614 | 7.612 | 7.804 | 141,450 | -0.11(-1.38%) |
Jan 17, 2019 | 7.758 | 8.104 | 7.521 | 7.913 | 162,975 | +0.11(+1.40%) |
Jan 16, 2019 | 7.858 | 8.031 | 7.631 | 7.804 | 163,850 | -0.05(-0.58%) |
Jan 15, 2019 | 7.621 | 8.004 | 7.621 | 7.849 | 146,886 | +0.26(+3.48%) |
Jan 14, 2019 | 7.649 | 7.967 | 7.467 | 7.585 | 311,228 | -0.13(-1.65%) |
Jan 11, 2019 | 8.022 | 8.022 | 7.603 | 7.713 | 135,410 | -0.36(-4.40%) |
Jan 10, 2019 | 7.949 | 8.423 | 7.694 | 8.068 | 251,348 | +0.05(+0.68%) |
Jan 09, 2019 | 7.658 | 8.377 | 7.649 | 8.013 | 316,395 | +0.50(+6.67%) |
Jan 08, 2019 | 7.549 | 8.013 | 7.376 | 7.512 | 303,243 | +0.06(+0.86%) |
Jan 07, 2019 | 7.448 | 7.967 | 7.221 | 7.448 | 207,244 | +0.06(+0.86%) |
Jan 04, 2019 | 6.902 | 7.530 | 6.793 | 7.385 | 276,970 | +0.63(+9.30%) |
Jan 03, 2019 | 6.920 | 7.075 | 6.511 | 6.756 | 269,900 | -0.22(-3.13%) |
Jan 02, 2019 | 6.939 | 7.435 | 6.711 | 6.975 | 127,115 | -0.06(-0.91%) |
Dec 31, 2018 | 7.139 | 7.303 | 6.693 | 7.039 | 486,289 | -0.02(-0.26%) |
Dec 28, 2018 | 7.020 | 7.735 | 6.920 | 7.057 | 247,647 | +0.11(+1.57%) |
Dec 27, 2018 | 7.175 | 7.722 | 6.743 | 6.948 | 279,321 | -0.41(-5.51%) |
Dec 26, 2018 | 6.993 | 7.439 | 6.975 | 7.353 | 364,315 | +0.31(+4.33%) |
Dec 24, 2018 | 6.875 | 7.540 | 6.875 | 7.048 | 129,699 | +0.10(+1.44%) |
Dec 21, 2018 | 7.039 | 7.621 | 6.948 | 6.948 | 263,571 | -0.15(-2.05%) |
Dec 20, 2018 | 7.594 | 7.694 | 6.902 | 7.093 | 502,212 | -0.62(-8.03%) |
Dec 19, 2018 | 7.813 | 8.022 | 7.492 | 7.713 | 603,448 | -0.21(-2.64%) |
Dec 18, 2018 | 8.186 | 9.106 | 7.886 | 7.922 | 217,982 | -0.33(-3.97%) |
Dec 17, 2018 | 9.543 | 9.543 | 7.977 | 8.250 | 336,247 | +0.30(+3.78%) |
Dec 14, 2018 | 8.614 | 9.288 | 7.694 | 7.949 | 430,939 | -0.66(-7.62%) |
Dec 13, 2018 | 8.751 | 9.106 | 8.454 | 8.605 | 322,120 | -0.23(-2.58%) |
Dec 12, 2018 | 8.669 | 9.288 | 8.332 | 8.833 | 283,829 | +0.49(+5.90%) |
Dec 11, 2018 | 7.749 | 8.732 | 7.658 | 8.341 | 219,562 | +0.76(+10.10%) |
Dec 10, 2018 | 7.230 | 7.831 | 7.230 | 7.576 | 383,525 | +0.44(+6.12%) |
Dec 07, 2018 | 7.421 | 7.421 | 6.929 | 7.139 | 2,537,317 | +0.08(+1.16%) |
Dec 06, 2018 | 6.955 | 7.263 | 6.920 | 7.057 | 340,006 | +0.03(+0.39%) |
Dec 04, 2018 | 6.993 | 7.330 | 6.939 | 7.030 | 24,929 | -0.12(-1.66%) |
Dec 03, 2018 | 7.139 | 7.421 | 6.966 | 7.148 | 22,984 | +0.19(+2.75%) |
Nov 30, 2018 | 6.957 | 7.275 | 6.875 | 6.957 | 399,091 | +0.00(+0.00%) |
Nov 29, 2018 | 7.066 | 7.148 | 6.898 | 6.957 | 124,656 | -0.05(-0.65%) |
Nov 28, 2018 | 7.048 | 7.075 | 6.818 | 7.002 | 138,925 | -0.05(-0.77%) |
Nov 27, 2018 | 7.266 | 7.266 | 6.747 | 7.057 | 216,187 | -0.23(-3.12%) |
Nov 26, 2018 | 7.457 | 7.457 | 6.793 | 7.285 | 43,976 | +0.15(+2.04%) |
Nov 23, 2018 | 7.098 | 7.157 | 7.098 | 7.139 | 1,427 | +0.13(+1.82%) |
Nov 21, 2018 | 7.011 | 7.011 | 7.011 | 0 | -0.13(-1.79%) | |
Nov 20, 2018 | 7.412 | 7.467 | 7.081 | 7.139 | 96,532 | -0.37(-4.97%) |
Nov 19, 2018 | 7.977 | 8.020 | 7.503 | 7.512 | 25,145 | -0.39(-4.95%) |
Nov 16, 2018 | 8.177 | 8.295 | 7.804 | 7.904 | 124,208 | -0.13(-1.64%) |
Nov 15, 2018 | 7.785 | 8.377 | 7.758 | 8.036 | 607,188 | +0.47(+6.20%) |
Nov 14, 2018 | 8.696 | 8.741 | 7.567 | 7.567 | 61,730 | -0.72(-8.68%) |
Nov 13, 2018 | 8.692 | 8.692 | 8.250 | 8.286 | 15,279 | -0.73(-8.08%) |