Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.060 | 7.070 | 7.050 | 7.070 | 1,882 | -0.07(-1.02%) |
Jan 30, 2019 | 7.060 | 7.143 | 7.060 | 7.143 | 2,354 | -0.01(-0.10%) |
Jan 29, 2019 | 7.140 | 7.150 | 7.080 | 7.150 | 1,642 | +0.08(+1.13%) |
Jan 28, 2019 | 7.088 | 7.124 | 7.050 | 7.070 | 1,938 | +0.02(+0.28%) |
Jan 25, 2019 | 7.090 | 7.120 | 7.050 | 7.050 | 8,200 | -0.10(-1.40%) |
Jan 24, 2019 | 7.005 | 7.150 | 7.005 | 7.150 | 2,671 | +0.30(+4.38%) |
Jan 23, 2019 | 7.068 | 7.068 | 6.850 | 6.850 | 1,376 | -0.27(-3.79%) |
Jan 22, 2019 | 7.120 | 7.150 | 7.120 | 7.120 | 5,047 | +0.01(+0.14%) |
Jan 18, 2019 | 7.080 | 7.110 | 7.080 | 7.110 | 1,700 | +0.06(+0.85%) |
Jan 17, 2019 | 7.020 | 7.185 | 7.020 | 7.050 | 5,813 | -0.09(-1.26%) |
Jan 16, 2019 | 7.028 | 7.140 | 7.028 | 7.140 | 1,376 | +0.11(+1.52%) |
Jan 15, 2019 | 7.089 | 7.089 | 7.033 | 7.033 | 1,995 | -0.11(-1.61%) |
Jan 14, 2019 | 7.150 | 7.189 | 7.000 | 7.148 | 5,056 | +0.11(+1.59%) |
Jan 11, 2019 | 7.250 | 7.250 | 6.985 | 7.036 | 900 | -0.06(-0.90%) |
Jan 10, 2019 | 7.100 | 7.110 | 7.100 | 7.100 | 1,338 | -0.00(-0.00%) |
Jan 09, 2019 | 7.035 | 7.100 | 7.035 | 7.100 | 3,564 | -0.04(-0.54%) |
Jan 08, 2019 | 7.086 | 7.152 | 7.086 | 7.139 | 1,177 | +0.12(+1.66%) |
Jan 07, 2019 | 7.130 | 7.130 | 6.839 | 7.023 | 995 | -0.05(-0.67%) |
Jan 04, 2019 | 7.000 | 7.150 | 7.000 | 7.070 | 2,600 | +0.08(+1.16%) |
Jan 03, 2019 | 7.000 | 7.082 | 6.989 | 6.989 | 1,025 | -0.16(-2.26%) |
Jan 02, 2019 | 7.080 | 7.150 | 6.800 | 7.150 | 1,648 | +0.26(+3.77%) |
Dec 31, 2018 | 6.980 | 6.980 | 6.750 | 6.890 | 1,900 | +0.02(+0.36%) |
Dec 28, 2018 | 6.790 | 7.000 | 6.790 | 6.865 | 1,700 | +0.20(+2.92%) |
Dec 27, 2018 | 6.820 | 6.850 | 6.660 | 6.670 | 24,230 | -0.18(-2.63%) |
Dec 26, 2018 | 6.920 | 6.920 | 6.800 | 6.850 | 15,990 | -0.06(-0.87%) |
Dec 24, 2018 | 6.750 | 6.915 | 6.750 | 6.910 | 700 | +0.17(+2.52%) |
Dec 21, 2018 | 7.000 | 7.030 | 6.710 | 6.740 | 10,400 | -0.22(-3.16%) |
Dec 20, 2018 | 7.000 | 7.032 | 6.950 | 6.960 | 15,432 | -0.11(-1.61%) |
Dec 19, 2018 | 7.150 | 7.150 | 7.000 | 7.074 | 2,208 | +0.01(+0.19%) |
Dec 18, 2018 | 7.220 | 7.240 | 7.000 | 7.060 | 8,051 | +0.02(+0.28%) |
Dec 17, 2018 | 7.040 | 7.040 | 7.040 | 271 | +0.00(+0.00%) | |
Dec 14, 2018 | 7.010 | 7.050 | 7.000 | 7.040 | 4,700 | -0.18(-2.49%) |
Dec 13, 2018 | 7.020 | 7.220 | 7.020 | 7.220 | 930 | +0.07(+0.98%) |
Dec 12, 2018 | 7.130 | 7.177 | 7.130 | 7.150 | 1,891 | +0.07(+0.99%) |
Dec 11, 2018 | 7.230 | 7.230 | 7.080 | 7.080 | 4,527 | -0.05(-0.63%) |
Dec 10, 2018 | 7.596 | 7.596 | 7.100 | 7.125 | 8,252 | -0.22(-3.06%) |
Dec 07, 2018 | 7.250 | 7.350 | 7.250 | 7.350 | 1,500 | +0.10(+1.38%) |
Dec 06, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 3,344 | +0.11(+1.54%) |
Dec 04, 2018 | 7.150 | 7.150 | 7.140 | 7.140 | 1,700 | -0.16(-2.16%) |
Dec 03, 2018 | 7.240 | 7.298 | 7.110 | 7.298 | 3,209 | +0.09(+1.22%) |
Nov 30, 2018 | 7.320 | 7.390 | 7.210 | 7.210 | 6,400 | -0.03(-0.41%) |
Nov 29, 2018 | 7.220 | 7.280 | 7.210 | 7.240 | 1,304 | +0.00(+0.00%) |
Nov 28, 2018 | 7.309 | 7.387 | 7.240 | 7.240 | 2,657 | -0.07(-0.94%) |
Nov 27, 2018 | 7.200 | 7.354 | 7.200 | 7.309 | 2,217 | +0.11(+1.51%) |
Nov 26, 2018 | 7.350 | 7.410 | 7.200 | 7.200 | 2,956 | -0.21(-2.77%) |
Nov 23, 2018 | 7.485 | 7.500 | 7.100 | 7.405 | 700 | +0.02(+0.20%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.360 | 7.400 | 7.250 | 7.380 | 2,876 | +0.02(+0.27%) |
Nov 19, 2018 | 7.453 | 7.535 | 7.340 | 7.360 | 4,292 | +0.03(+0.41%) |
Nov 16, 2018 | 7.290 | 7.540 | 7.270 | 7.330 | 2,500 | -0.06(-0.81%) |
Nov 15, 2018 | 7.370 | 7.748 | 7.300 | 7.390 | 2,585 | +0.09(+1.23%) |
Nov 14, 2018 | 7.162 | 7.311 | 7.162 | 7.300 | 5,440 | +0.20(+2.82%) |
Nov 13, 2018 | 7.120 | 7.260 | 7.100 | 7.100 | 6,694 | -0.06(-0.84%) |
Nov 12, 2018 | 7.260 | 7.280 | 7.150 | 7.160 | 5,563 | -0.13(-1.78%) |
Nov 09, 2018 | 7.460 | 7.460 | 7.290 | 7.290 | 2,500 | +0.04(+0.55%) |
Nov 08, 2018 | 7.350 | 7.440 | 7.250 | 7.250 | 2,597 | -0.12(-1.63%) |
Nov 07, 2018 | 7.414 | 7.416 | 7.370 | 7.370 | 1,410 | +0.01(+0.14%) |
Nov 06, 2018 | 7.400 | 7.430 | 7.360 | 7.360 | 2,819 | -0.04(-0.54%) |
Nov 05, 2018 | 7.440 | 7.440 | 7.400 | 7.400 | 6,132 | -0.04(-0.54%) |
Nov 02, 2018 | 7.410 | 7.440 | 7.400 | 7.440 | 1,900 | +0.03(+0.40%) |