Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.070 | 8.400 | 8.070 | 8.400 | 1,490 | +0.20(+2.44%) |
Jan 30, 2019 | 8.090 | 8.200 | 8.000 | 8.200 | 2,127 | +0.08(+0.99%) |
Jan 29, 2019 | 7.920 | 8.128 | 7.920 | 8.120 | 642 | +0.09(+1.12%) |
Jan 28, 2019 | 8.060 | 8.410 | 8.030 | 8.030 | 4,088 | -0.06(-0.74%) |
Jan 25, 2019 | 8.100 | 8.350 | 8.080 | 8.090 | 7,200 | +0.00(+0.04%) |
Jan 24, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 170 | +0.10(+1.21%) |
Jan 23, 2019 | 8.000 | 8.149 | 7.990 | 7.990 | 2,414 | +0.02(+0.24%) |
Jan 22, 2019 | 8.000 | 8.150 | 7.870 | 7.971 | 9,565 | -0.21(-2.57%) |
Jan 18, 2019 | 8.200 | 8.225 | 8.153 | 8.181 | 3,400 | -0.02(-0.23%) |
Jan 17, 2019 | 8.330 | 8.455 | 8.200 | 8.200 | 11,234 | -0.38(-4.43%) |
Jan 16, 2019 | 8.700 | 8.700 | 8.070 | 8.580 | 6,379 | -0.02(-0.23%) |
Jan 15, 2019 | 8.750 | 8.750 | 8.600 | 8.600 | 3,720 | -0.20(-2.27%) |
Jan 14, 2019 | 8.400 | 9.000 | 8.400 | 8.800 | 14,594 | +0.42(+5.01%) |
Jan 11, 2019 | 8.350 | 8.470 | 8.350 | 8.380 | 2,300 | +0.11(+1.37%) |
Jan 10, 2019 | 8.235 | 8.398 | 8.160 | 8.267 | 8,371 | -0.07(-0.88%) |
Jan 09, 2019 | 7.910 | 8.407 | 7.910 | 8.340 | 7,396 | +0.34(+4.25%) |
Jan 08, 2019 | 7.900 | 8.230 | 7.825 | 8.000 | 3,233 | +0.30(+3.90%) |
Jan 07, 2019 | 7.230 | 7.830 | 7.230 | 7.700 | 9,862 | +0.44(+6.06%) |
Jan 04, 2019 | 7.210 | 7.260 | 7.010 | 7.260 | 1,800 | +0.29(+4.16%) |
Jan 03, 2019 | 7.220 | 7.220 | 6.970 | 6.970 | 938 | -0.25(-3.46%) |
Jan 02, 2019 | 6.867 | 7.220 | 6.867 | 7.220 | 3,344 | +0.11(+1.55%) |
Dec 31, 2018 | 7.090 | 7.290 | 6.830 | 7.110 | 9,500 | -0.06(-0.84%) |
Dec 28, 2018 | 7.330 | 7.330 | 7.020 | 7.170 | 9,700 | -0.14(-1.96%) |
Dec 27, 2018 | 7.230 | 7.340 | 7.010 | 7.313 | 6,900 | +0.01(+0.18%) |
Dec 26, 2018 | 6.680 | 7.300 | 6.680 | 7.300 | 21,575 | +0.60(+8.96%) |
Dec 24, 2018 | 6.720 | 6.740 | 6.670 | 6.700 | 3,100 | -0.10(-1.47%) |
Dec 21, 2018 | 6.900 | 6.900 | 6.700 | 6.800 | 2,500 | -0.10(-1.43%) |
Dec 20, 2018 | 7.000 | 7.046 | 6.790 | 6.899 | 5,775 | -0.08(-1.17%) |
Dec 19, 2018 | 6.900 | 6.997 | 6.782 | 6.980 | 5,381 | +0.04(+0.58%) |
Dec 18, 2018 | 6.760 | 7.050 | 6.585 | 6.940 | 19,073 | +0.20(+2.97%) |
Dec 17, 2018 | 7.050 | 7.217 | 6.740 | 6.740 | 7,358 | -0.29(-4.13%) |
Dec 14, 2018 | 7.170 | 7.170 | 7.030 | 7.030 | 600 | -0.10(-1.41%) |
Dec 13, 2018 | 7.151 | 7.210 | 7.100 | 7.131 | 1,890 | +0.01(+0.15%) |
Dec 12, 2018 | 7.120 | 7.157 | 7.100 | 7.120 | 3,535 | -0.11(-1.53%) |
Dec 11, 2018 | 7.220 | 7.231 | 7.220 | 7.231 | 350 | +0.04(+0.57%) |
Dec 10, 2018 | 7.193 | 7.193 | 7.100 | 7.190 | 3,452 | -0.16(-2.18%) |
Dec 07, 2018 | 7.210 | 7.350 | 7.010 | 7.350 | 8,800 | +0.15(+2.08%) |
Dec 06, 2018 | 7.090 | 7.200 | 7.011 | 7.200 | 7,052 | +0.05(+0.70%) |
Dec 04, 2018 | 7.350 | 7.350 | 7.100 | 7.150 | 6,300 | -0.20(-2.72%) |
Dec 03, 2018 | 7.400 | 7.540 | 7.170 | 7.350 | 10,126 | -0.08(-1.14%) |
Nov 30, 2018 | 7.487 | 7.487 | 7.370 | 7.435 | 2,400 | -0.17(-2.17%) |
Nov 29, 2018 | 7.500 | 7.826 | 7.420 | 7.600 | 2,914 | +0.04(+0.60%) |
Nov 28, 2018 | 7.467 | 7.555 | 7.467 | 7.555 | 1,400 | +0.09(+1.27%) |
Nov 27, 2018 | 7.510 | 7.720 | 7.452 | 7.460 | 8,722 | -0.04(-0.53%) |
Nov 26, 2018 | 7.500 | 7.628 | 7.500 | 7.500 | 8,823 | -0.23(-2.98%) |
Nov 23, 2018 | 7.600 | 7.730 | 7.600 | 7.730 | 2,400 | +0.12(+1.61%) |
Nov 21, 2018 | 7.607 | 7.607 | 7.607 | 0 | -0.03(-0.36%) | |
Nov 20, 2018 | 7.640 | 7.694 | 7.610 | 7.635 | 2,540 | -0.05(-0.59%) |
Nov 19, 2018 | 7.600 | 7.695 | 7.600 | 7.680 | 6,244 | -0.05(-0.65%) |
Nov 16, 2018 | 7.985 | 8.010 | 7.560 | 7.730 | 5,000 | -0.23(-2.89%) |
Nov 15, 2018 | 7.700 | 8.062 | 7.500 | 7.960 | 26,666 | +0.09(+1.14%) |
Nov 14, 2018 | 7.880 | 7.990 | 7.750 | 7.870 | 8,970 | -0.14(-1.75%) |
Nov 13, 2018 | 8.000 | 8.020 | 8.000 | 8.010 | 1,850 | +0.04(+0.44%) |
Nov 12, 2018 | 8.090 | 8.090 | 7.800 | 7.975 | 904 | -0.18(-2.15%) |
Nov 09, 2018 | 8.060 | 8.190 | 8.060 | 8.150 | 5,400 | +0.09(+1.14%) |
Nov 08, 2018 | 8.030 | 8.150 | 8.000 | 8.058 | 9,575 | +0.03(+0.34%) |
Nov 07, 2018 | 8.110 | 8.110 | 8.031 | 8.031 | 984 | -0.12(-1.46%) |
Nov 06, 2018 | 8.050 | 8.150 | 8.030 | 8.150 | 9,200 | +0.11(+1.34%) |
Nov 05, 2018 | 8.139 | 8.139 | 8.010 | 8.042 | 3,542 | -0.01(-0.10%) |
Nov 02, 2018 | 8.047 | 8.050 | 8.045 | 8.050 | 600 | +0.00(+0.02%) |