Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.826 | 7.977 | 7.812 | 7.849 | 10,139 | -0.17(-2.06%) |
Jan 30, 2019 | 7.986 | 8.109 | 7.925 | 8.014 | 5,943 | -0.00(-0.06%) |
Jan 29, 2019 | 8.010 | 8.149 | 8.010 | 8.019 | 38,287 | -0.07(-0.82%) |
Jan 28, 2019 | 8.085 | 8.290 | 8.085 | 8.085 | 10,253 | +0.02(+0.29%) |
Jan 25, 2019 | 7.911 | 8.085 | 7.901 | 8.061 | 27,787 | +0.27(+3.51%) |
Jan 24, 2019 | 7.779 | 7.802 | 7.656 | 7.788 | 7,640 | -0.01(-0.14%) |
Jan 23, 2019 | 7.647 | 7.882 | 7.604 | 7.799 | 25,119 | +0.21(+2.76%) |
Jan 22, 2019 | 7.812 | 7.812 | 7.590 | 7.590 | 18,503 | -0.29(-3.71%) |
Jan 18, 2019 | 7.769 | 7.932 | 7.769 | 7.883 | 24,181 | +0.11(+1.44%) |
Jan 17, 2019 | 7.735 | 7.774 | 7.735 | 7.771 | 3,264 | +0.07(+0.88%) |
Jan 16, 2019 | 7.723 | 7.751 | 7.689 | 7.703 | 3,866 | -0.03(-0.37%) |
Jan 15, 2019 | 7.722 | 7.731 | 7.689 | 7.731 | 5,727 | +0.09(+1.23%) |
Jan 14, 2019 | 7.661 | 7.717 | 7.637 | 7.637 | 20,280 | +0.02(+0.25%) |
Jan 11, 2019 | 7.552 | 7.689 | 7.552 | 7.618 | 2,545 | +0.07(+0.94%) |
Jan 10, 2019 | 7.529 | 7.662 | 7.529 | 7.548 | 14,065 | +0.05(+0.69%) |
Jan 09, 2019 | 7.505 | 7.813 | 7.496 | 7.496 | 19,617 | +0.05(+0.63%) |
Jan 08, 2019 | 7.769 | 8.057 | 7.260 | 7.449 | 49,303 | -0.14(-1.86%) |
Jan 07, 2019 | 7.505 | 7.637 | 7.505 | 7.590 | 15,376 | -0.18(-2.37%) |
Jan 04, 2019 | 7.373 | 8.005 | 7.373 | 7.774 | 5,939 | +0.27(+3.65%) |
Jan 03, 2019 | 7.651 | 8.005 | 7.500 | 7.500 | 18,393 | -0.28(-3.58%) |
Jan 02, 2019 | 7.731 | 7.779 | 7.632 | 7.779 | 10,888 | +0.06(+0.79%) |
Dec 31, 2018 | 7.689 | 7.779 | 7.609 | 7.717 | 7,424 | -0.01(-0.18%) |
Dec 28, 2018 | 7.793 | 7.793 | 7.505 | 7.731 | 5,515 | +0.17(+2.26%) |
Dec 27, 2018 | 7.781 | 7.786 | 7.430 | 7.561 | 45,152 | -0.03(-0.46%) |
Dec 26, 2018 | 7.670 | 7.772 | 7.411 | 7.595 | 7,802 | -0.02(-0.24%) |
Dec 24, 2018 | 7.549 | 7.614 | 7.388 | 7.614 | 29,344 | +0.07(+0.89%) |
Dec 21, 2018 | 7.478 | 7.580 | 7.393 | 7.547 | 22,848 | +0.07(+0.93%) |
Dec 20, 2018 | 7.553 | 7.612 | 7.446 | 7.478 | 17,801 | -0.03(-0.38%) |
Dec 19, 2018 | 7.589 | 7.808 | 7.444 | 7.506 | 23,394 | -0.10(-1.27%) |
Dec 18, 2018 | 7.562 | 7.603 | 7.562 | 7.603 | 7,914 | +0.09(+1.24%) |
Dec 17, 2018 | 7.500 | 7.510 | 7.495 | 7.510 | 5,877 | +0.09(+1.22%) |
Dec 14, 2018 | 7.589 | 7.589 | 7.420 | 7.420 | 14,112 | -0.17(-2.24%) |
Dec 13, 2018 | 7.656 | 7.656 | 7.589 | 7.589 | 20,420 | -0.11(-1.45%) |
Dec 12, 2018 | 7.589 | 7.701 | 7.589 | 7.701 | 1,854 | +0.07(+0.91%) |
Dec 11, 2018 | 7.589 | 7.632 | 7.589 | 7.632 | 5,985 | +0.00(+0.06%) |
Dec 10, 2018 | 7.594 | 7.628 | 7.589 | 7.627 | 3,944 | -0.05(-0.67%) |
Dec 07, 2018 | 7.661 | 7.714 | 7.661 | 7.678 | 6,272 | +0.04(+0.58%) |
Dec 06, 2018 | 7.656 | 7.656 | 7.589 | 7.634 | 15,012 | +0.04(+0.59%) |
Dec 04, 2018 | 7.687 | 7.687 | 7.589 | 7.589 | 28,672 | +0.00(+0.00%) |
Dec 03, 2018 | 7.723 | 7.723 | 7.589 | 7.589 | 47,923 | -0.02(-0.29%) |
Nov 30, 2018 | 7.594 | 7.612 | 7.589 | 7.612 | 17,472 | +0.01(+0.18%) |
Nov 29, 2018 | 7.594 | 7.844 | 7.594 | 7.598 | 5,275 | -0.11(-1.45%) |
Nov 28, 2018 | 7.647 | 7.710 | 7.607 | 7.710 | 35,417 | +0.01(+0.12%) |
Nov 27, 2018 | 7.652 | 7.701 | 7.652 | 7.701 | 7,407 | -0.09(-1.20%) |
Nov 26, 2018 | 7.937 | 7.951 | 7.781 | 7.795 | 38,311 | -0.17(-2.18%) |
Nov 23, 2018 | 7.969 | 8.009 | 7.911 | 7.969 | 15,456 | +0.10(+1.25%) |
Nov 21, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.13(+1.61%) | |
Nov 20, 2018 | 7.805 | 7.805 | 7.670 | 7.745 | 5,671 | -0.04(-0.46%) |
Nov 19, 2018 | 7.911 | 7.911 | 7.717 | 7.781 | 5,989 | -0.07(-0.91%) |
Nov 16, 2018 | 7.853 | 7.853 | 7.754 | 7.853 | 12,096 | +0.00(+0.00%) |
Nov 15, 2018 | 7.844 | 7.853 | 7.690 | 7.853 | 3,225 | +0.05(+0.69%) |
Nov 14, 2018 | 7.817 | 7.891 | 7.688 | 7.799 | 28,506 | -0.07(-0.92%) |
Nov 13, 2018 | 7.847 | 7.897 | 7.788 | 7.871 | 6,686 | +0.11(+1.45%) |
Nov 12, 2018 | 7.911 | 7.911 | 7.745 | 7.759 | 12,940 | -0.28(-3.44%) |
Nov 09, 2018 | 8.094 | 8.141 | 7.819 | 8.036 | 22,176 | -0.05(-0.66%) |
Nov 08, 2018 | 8.080 | 8.129 | 8.071 | 8.089 | 11,899 | +0.03(+0.33%) |
Nov 07, 2018 | 8.103 | 8.170 | 8.062 | 8.062 | 49,002 | -0.05(-0.66%) |
Nov 06, 2018 | 8.049 | 8.138 | 8.049 | 8.116 | 4,558 | +0.07(+0.83%) |
Nov 05, 2018 | 8.120 | 8.120 | 8.049 | 8.049 | 2,363 | +0.00(+0.00%) |
Nov 02, 2018 | 8.125 | 8.125 | 7.946 | 8.049 | 19,264 | -0.14(-1.69%) |