Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.776 | 7.871 | 7.722 | 7.823 | 301,473 | +0.07(+0.96%) |
Jan 30, 2019 | 7.620 | 7.810 | 7.546 | 7.749 | 284,206 | +0.14(+1.78%) |
Jan 29, 2019 | 7.600 | 7.627 | 7.580 | 7.614 | 217,375 | +0.03(+0.36%) |
Jan 28, 2019 | 7.593 | 7.627 | 7.505 | 7.586 | 500,851 | -0.01(-0.18%) |
Jan 25, 2019 | 7.614 | 7.641 | 7.566 | 7.600 | 248,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.614 | 7.620 | 7.566 | 7.593 | 217,900 | -0.01(-0.09%) |
Jan 23, 2019 | 7.519 | 7.614 | 7.492 | 7.600 | 164,276 | +0.09(+1.26%) |
Jan 22, 2019 | 7.580 | 7.600 | 7.397 | 7.505 | 319,280 | -0.09(-1.16%) |
Jan 18, 2019 | 7.641 | 7.641 | 7.556 | 7.593 | 222,532 | -0.03(-0.36%) |
Jan 17, 2019 | 7.647 | 7.715 | 7.614 | 7.620 | 293,841 | -0.03(-0.35%) |
Jan 16, 2019 | 7.566 | 7.661 | 7.559 | 7.647 | 253,007 | +0.11(+1.44%) |
Jan 15, 2019 | 7.417 | 7.566 | 7.417 | 7.539 | 189,912 | +0.12(+1.64%) |
Jan 14, 2019 | 7.566 | 7.587 | 7.404 | 7.417 | 326,345 | -0.16(-2.06%) |
Jan 11, 2019 | 7.722 | 7.722 | 7.498 | 7.573 | 375,320 | -0.17(-2.19%) |
Jan 10, 2019 | 7.783 | 7.783 | 7.593 | 7.742 | 421,734 | -0.05(-0.65%) |
Jan 09, 2019 | 7.746 | 7.806 | 7.566 | 7.793 | 498,559 | +0.11(+1.38%) |
Jan 08, 2019 | 7.541 | 7.687 | 7.494 | 7.687 | 369,028 | +0.23(+3.02%) |
Jan 07, 2019 | 7.289 | 7.541 | 7.242 | 7.461 | 561,181 | +0.20(+2.74%) |
Jan 04, 2019 | 7.037 | 7.295 | 7.037 | 7.262 | 398,811 | +0.26(+3.69%) |
Jan 03, 2019 | 6.811 | 7.037 | 6.811 | 7.004 | 408,726 | +0.17(+2.52%) |
Jan 02, 2019 | 6.752 | 6.878 | 6.645 | 6.831 | 413,398 | +0.03(+0.49%) |
Dec 31, 2018 | 6.864 | 6.891 | 6.606 | 6.798 | 552,606 | -0.04(-0.58%) |
Dec 28, 2018 | 6.672 | 6.844 | 6.672 | 6.838 | 758,873 | +0.18(+2.69%) |
Dec 27, 2018 | 6.679 | 6.692 | 6.453 | 6.659 | 591,887 | -0.07(-0.99%) |
Dec 26, 2018 | 6.699 | 6.765 | 6.579 | 6.725 | 956,556 | +0.09(+1.40%) |
Dec 24, 2018 | 6.931 | 6.944 | 6.606 | 6.632 | 247,278 | -0.37(-5.30%) |
Dec 21, 2018 | 7.196 | 7.388 | 6.970 | 7.004 | 3,117,968 | -0.19(-2.67%) |
Dec 20, 2018 | 7.295 | 7.315 | 7.096 | 7.196 | 538,597 | -0.09(-1.18%) |
Dec 19, 2018 | 7.355 | 7.408 | 7.196 | 7.282 | 508,066 | -0.07(-0.90%) |
Dec 18, 2018 | 7.262 | 7.435 | 7.203 | 7.348 | 420,229 | +0.15(+2.03%) |
Dec 17, 2018 | 7.242 | 7.521 | 7.173 | 7.203 | 875,784 | -0.01(-0.09%) |
Dec 14, 2018 | 7.163 | 7.222 | 7.116 | 7.209 | 267,030 | +0.07(+1.02%) |
Dec 13, 2018 | 7.116 | 7.222 | 7.106 | 7.136 | 243,041 | +0.05(+0.65%) |
Dec 12, 2018 | 7.143 | 7.276 | 7.070 | 7.090 | 547,109 | -0.04(-0.56%) |
Dec 11, 2018 | 7.289 | 7.289 | 7.120 | 7.130 | 283,929 | -0.12(-1.65%) |
Dec 10, 2018 | 7.302 | 7.335 | 7.143 | 7.249 | 467,093 | -0.03(-0.36%) |
Dec 07, 2018 | 7.455 | 7.494 | 7.269 | 7.276 | 951,418 | -0.23(-3.01%) |
Dec 06, 2018 | 7.229 | 7.514 | 7.172 | 7.501 | 616,443 | +0.23(+3.19%) |
Dec 04, 2018 | 7.276 | 7.388 | 7.229 | 7.269 | 746,207 | -0.02(-0.27%) |
Dec 03, 2018 | 7.276 | 7.315 | 7.130 | 7.289 | 324,893 | +0.03(+0.46%) |
Nov 30, 2018 | 7.222 | 7.302 | 7.163 | 7.256 | 351,316 | +0.08(+1.11%) |
Nov 29, 2018 | 7.096 | 7.222 | 7.063 | 7.176 | 375,781 | +0.08(+1.12%) |
Nov 28, 2018 | 7.070 | 7.176 | 7.024 | 7.096 | 529,142 | +0.01(+0.19%) |
Nov 27, 2018 | 7.130 | 7.183 | 7.057 | 7.083 | 360,380 | -0.07(-0.93%) |
Nov 26, 2018 | 7.222 | 7.345 | 7.133 | 7.150 | 399,820 | -0.07(-1.01%) |
Nov 23, 2018 | 7.276 | 7.305 | 7.222 | 7.222 | 276,831 | -0.05(-0.64%) |
Nov 21, 2018 | 7.269 | 7.269 | 7.269 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.256 | 7.292 | 7.183 | 7.189 | 273,720 | -0.09(-1.19%) |
Nov 19, 2018 | 7.322 | 7.375 | 7.242 | 7.276 | 228,803 | -0.06(-0.81%) |
Nov 16, 2018 | 7.276 | 7.342 | 7.229 | 7.335 | 266,879 | +0.05(+0.64%) |
Nov 15, 2018 | 7.348 | 7.402 | 7.216 | 7.289 | 221,074 | -0.07(-0.99%) |
Nov 14, 2018 | 7.488 | 7.494 | 7.348 | 7.362 | 187,117 | -0.09(-1.16%) |
Nov 13, 2018 | 7.428 | 7.488 | 7.332 | 7.448 | 282,385 | +0.05(+0.63%) |
Nov 12, 2018 | 7.408 | 7.500 | 7.362 | 7.402 | 194,202 | -0.01(-0.18%) |
Nov 09, 2018 | 7.594 | 7.594 | 7.402 | 7.415 | 238,533 | -0.19(-2.44%) |
Nov 08, 2018 | 7.528 | 7.601 | 7.494 | 7.601 | 652,802 | +0.08(+1.06%) |
Nov 07, 2018 | 7.295 | 7.551 | 7.269 | 7.521 | 601,599 | +0.25(+3.37%) |
Nov 06, 2018 | 7.130 | 7.289 | 7.113 | 7.276 | 396,433 | +0.15(+2.14%) |
Nov 05, 2018 | 7.057 | 7.242 | 7.057 | 7.123 | 635,741 | +0.05(+0.75%) |
Nov 02, 2018 | 7.236 | 7.295 | 7.037 | 7.070 | 404,692 | -0.17(-2.29%) |