Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.653 | 7.701 | 7.629 | 7.701 | 255,707 | +0.05(+0.62%) |
Jan 30, 2019 | 7.635 | 7.659 | 7.594 | 7.653 | 168,978 | +0.04(+0.47%) |
Jan 29, 2019 | 7.605 | 7.623 | 7.582 | 7.617 | 85,888 | +0.02(+0.23%) |
Jan 28, 2019 | 7.588 | 7.614 | 7.570 | 7.600 | 190,687 | +0.01(+0.16%) |
Jan 25, 2019 | 7.588 | 7.629 | 7.558 | 7.588 | 100,307 | +0.02(+0.31%) |
Jan 24, 2019 | 7.516 | 7.582 | 7.475 | 7.564 | 190,864 | +0.07(+0.87%) |
Jan 23, 2019 | 7.475 | 7.534 | 7.445 | 7.498 | 85,925 | +0.05(+0.72%) |
Jan 22, 2019 | 7.451 | 7.493 | 7.427 | 7.445 | 331,831 | -0.04(-0.48%) |
Jan 18, 2019 | 7.457 | 7.481 | 7.421 | 7.481 | 145,916 | +0.03(+0.40%) |
Jan 17, 2019 | 7.403 | 7.457 | 7.403 | 7.451 | 155,130 | +0.03(+0.40%) |
Jan 16, 2019 | 7.445 | 7.481 | 7.356 | 7.421 | 223,804 | -0.00(-0.04%) |
Jan 15, 2019 | 7.353 | 7.430 | 7.353 | 7.424 | 186,207 | +0.07(+1.00%) |
Jan 14, 2019 | 7.324 | 7.407 | 7.323 | 7.351 | 150,585 | +0.01(+0.20%) |
Jan 11, 2019 | 7.289 | 7.348 | 7.289 | 7.336 | 133,289 | +0.03(+0.40%) |
Jan 10, 2019 | 7.283 | 7.348 | 7.262 | 7.306 | 180,777 | +0.01(+0.08%) |
Jan 09, 2019 | 7.253 | 7.312 | 7.206 | 7.300 | 420,310 | +0.06(+0.81%) |
Jan 08, 2019 | 7.218 | 7.277 | 7.218 | 7.241 | 175,845 | +0.01(+0.16%) |
Jan 07, 2019 | 7.065 | 7.283 | 7.065 | 7.230 | 254,771 | +0.16(+2.25%) |
Jan 04, 2019 | 6.994 | 7.123 | 6.958 | 7.070 | 376,806 | +0.08(+1.18%) |
Jan 03, 2019 | 6.941 | 7.065 | 6.941 | 6.988 | 183,175 | +0.03(+0.42%) |
Jan 02, 2019 | 6.799 | 7.000 | 6.787 | 6.958 | 224,491 | +0.14(+1.99%) |
Dec 31, 2018 | 6.988 | 7.053 | 6.793 | 6.823 | 435,481 | -0.18(-2.53%) |
Dec 28, 2018 | 6.941 | 7.065 | 6.941 | 7.000 | 324,576 | +0.07(+0.98%) |
Dec 27, 2018 | 6.823 | 7.035 | 6.823 | 6.932 | 353,090 | +0.04(+0.64%) |
Dec 26, 2018 | 6.705 | 6.917 | 6.693 | 6.888 | 353,991 | +0.21(+3.09%) |
Dec 24, 2018 | 6.664 | 6.722 | 6.590 | 6.681 | 264,205 | +0.02(+0.27%) |
Dec 21, 2018 | 6.640 | 6.752 | 6.610 | 6.664 | 529,937 | +0.06(+0.89%) |
Dec 20, 2018 | 6.846 | 6.848 | 6.516 | 6.605 | 740,710 | -0.24(-3.53%) |
Dec 19, 2018 | 6.846 | 6.970 | 6.746 | 6.846 | 447,684 | +0.01(+0.09%) |
Dec 18, 2018 | 6.805 | 6.948 | 6.705 | 6.840 | 665,781 | +0.08(+1.18%) |
Dec 17, 2018 | 7.018 | 7.077 | 6.749 | 6.761 | 1,154,724 | -0.30(-4.30%) |
Dec 14, 2018 | 7.129 | 7.182 | 7.053 | 7.065 | 265,710 | -0.08(-1.15%) |
Dec 13, 2018 | 7.328 | 7.363 | 7.147 | 7.147 | 355,033 | -0.15(-2.00%) |
Dec 12, 2018 | 7.293 | 7.369 | 7.275 | 7.293 | 194,579 | +0.05(+0.65%) |
Dec 11, 2018 | 7.316 | 7.404 | 7.211 | 7.246 | 389,189 | -0.06(-0.88%) |
Dec 10, 2018 | 7.392 | 7.404 | 7.265 | 7.311 | 224,570 | -0.08(-1.11%) |
Dec 07, 2018 | 7.357 | 7.445 | 7.316 | 7.392 | 175,088 | +0.01(+0.08%) |
Dec 06, 2018 | 7.369 | 7.410 | 7.252 | 7.387 | 283,869 | -0.04(-0.47%) |
Dec 04, 2018 | 7.504 | 7.504 | 7.381 | 7.422 | 378,219 | -0.10(-1.32%) |
Dec 03, 2018 | 7.533 | 7.533 | 7.463 | 7.521 | 351,454 | -0.01(-0.16%) |
Nov 30, 2018 | 7.550 | 7.553 | 7.480 | 7.533 | 152,005 | -0.03(-0.39%) |
Nov 29, 2018 | 7.463 | 7.603 | 7.463 | 7.562 | 304,897 | +0.08(+1.09%) |
Nov 28, 2018 | 7.545 | 7.545 | 7.468 | 7.480 | 368,228 | -0.08(-1.01%) |
Nov 27, 2018 | 7.673 | 7.673 | 7.492 | 7.556 | 480,598 | -0.11(-1.37%) |
Nov 26, 2018 | 7.691 | 7.743 | 7.661 | 7.661 | 174,071 | -0.02(-0.30%) |
Nov 23, 2018 | 7.679 | 7.749 | 7.650 | 7.685 | 77,969 | +0.02(+0.31%) |
Nov 21, 2018 | 7.661 | 7.661 | 7.661 | 0 | +0.11(+1.39%) | |
Nov 20, 2018 | 7.638 | 7.749 | 7.492 | 7.556 | 361,843 | -0.19(-2.42%) |
Nov 19, 2018 | 7.819 | 7.831 | 7.691 | 7.743 | 279,104 | -0.00(-0.04%) |
Nov 16, 2018 | 7.723 | 7.758 | 7.633 | 7.746 | 371,632 | +0.15(+1.99%) |
Nov 15, 2018 | 7.694 | 7.700 | 7.468 | 7.595 | 353,865 | -0.03(-0.46%) |
Nov 14, 2018 | 7.560 | 7.677 | 7.543 | 7.630 | 429,869 | +0.11(+1.47%) |
Nov 13, 2018 | 7.531 | 7.590 | 7.520 | 7.520 | 117,398 | -0.01(-0.08%) |
Nov 12, 2018 | 7.607 | 7.671 | 7.520 | 7.526 | 96,595 | -0.06(-0.77%) |
Nov 09, 2018 | 7.555 | 7.607 | 7.537 | 7.584 | 117,448 | -0.01(-0.15%) |
Nov 08, 2018 | 7.502 | 7.665 | 7.502 | 7.595 | 294,416 | +0.05(+0.69%) |
Nov 07, 2018 | 7.578 | 7.648 | 7.531 | 7.543 | 191,285 | +0.01(+0.08%) |
Nov 06, 2018 | 7.433 | 7.543 | 7.409 | 7.537 | 120,356 | +0.08(+1.09%) |
Nov 05, 2018 | 7.421 | 7.473 | 7.415 | 7.456 | 146,894 | +0.05(+0.63%) |
Nov 02, 2018 | 7.526 | 7.537 | 7.404 | 7.409 | 272,094 | -0.10(-1.39%) |