Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.680 | 7.740 | 7.660 | 7.740 | 674,044 | +0.06(+0.78%) |
Jan 30, 2019 | 7.590 | 7.690 | 7.575 | 7.680 | 536,777 | +0.11(+1.45%) |
Jan 29, 2019 | 7.590 | 7.590 | 7.550 | 7.570 | 275,369 | -0.02(-0.26%) |
Jan 28, 2019 | 7.510 | 7.600 | 7.495 | 7.590 | 287,376 | +0.08(+1.07%) |
Jan 25, 2019 | 7.480 | 7.540 | 7.480 | 7.510 | 392,300 | +0.04(+0.54%) |
Jan 24, 2019 | 7.490 | 7.530 | 7.450 | 7.470 | 947,554 | -0.02(-0.27%) |
Jan 23, 2019 | 7.510 | 7.531 | 7.480 | 7.490 | 571,615 | -0.02(-0.27%) |
Jan 22, 2019 | 7.540 | 7.540 | 7.510 | 7.510 | 454,341 | -0.03(-0.40%) |
Jan 18, 2019 | 7.540 | 7.580 | 7.540 | 7.540 | 204,600 | +0.01(+0.13%) |
Jan 17, 2019 | 7.500 | 7.555 | 7.500 | 7.530 | 291,608 | -0.01(-0.13%) |
Jan 16, 2019 | 7.560 | 7.560 | 7.530 | 7.540 | 228,584 | -0.02(-0.26%) |
Jan 15, 2019 | 7.550 | 7.570 | 7.545 | 7.560 | 171,203 | -0.05(-0.66%) |
Jan 14, 2019 | 7.600 | 7.615 | 7.590 | 7.610 | 138,939 | -0.02(-0.26%) |
Jan 11, 2019 | 7.620 | 7.645 | 7.610 | 7.630 | 266,800 | -0.01(-0.13%) |
Jan 10, 2019 | 7.620 | 7.640 | 7.600 | 7.640 | 245,185 | +0.00(+0.00%) |
Jan 09, 2019 | 7.660 | 7.670 | 7.630 | 7.640 | 150,163 | -0.02(-0.26%) |
Jan 08, 2019 | 7.700 | 7.750 | 7.630 | 7.660 | 184,698 | +0.03(+0.39%) |
Jan 07, 2019 | 7.540 | 7.690 | 7.534 | 7.630 | 198,716 | +0.15(+2.01%) |
Jan 04, 2019 | 7.440 | 7.530 | 7.440 | 7.480 | 160,100 | +0.08(+1.08%) |
Jan 03, 2019 | 7.370 | 7.420 | 7.370 | 7.400 | 313,282 | -0.02(-0.27%) |
Jan 02, 2019 | 7.240 | 7.430 | 7.237 | 7.420 | 343,252 | +0.19(+2.63%) |
Dec 31, 2018 | 7.330 | 7.340 | 7.170 | 7.230 | 623,000 | -0.11(-1.50%) |
Dec 28, 2018 | 7.040 | 7.340 | 7.030 | 7.340 | 442,200 | +0.30(+4.26%) |
Dec 27, 2018 | 7.010 | 7.090 | 6.990 | 7.040 | 330,947 | -0.03(-0.42%) |
Dec 26, 2018 | 6.990 | 7.110 | 6.980 | 7.070 | 354,850 | +0.08(+1.14%) |
Dec 24, 2018 | 6.950 | 7.010 | 6.950 | 6.990 | 218,300 | +0.04(+0.58%) |
Dec 21, 2018 | 7.000 | 7.070 | 6.910 | 6.950 | 574,200 | -0.07(-1.00%) |
Dec 20, 2018 | 7.170 | 7.176 | 6.930 | 7.020 | 407,692 | -0.17(-2.36%) |
Dec 19, 2018 | 7.230 | 7.246 | 7.185 | 7.190 | 370,284 | -0.05(-0.69%) |
Dec 18, 2018 | 7.240 | 7.280 | 7.200 | 7.240 | 389,039 | -0.01(-0.14%) |
Dec 17, 2018 | 7.390 | 7.400 | 7.250 | 7.250 | 605,008 | -0.17(-2.29%) |
Dec 14, 2018 | 7.430 | 7.470 | 7.420 | 7.420 | 328,400 | -0.14(-1.85%) |
Dec 13, 2018 | 7.560 | 7.570 | 7.530 | 7.560 | 136,832 | -0.01(-0.13%) |
Dec 12, 2018 | 7.530 | 7.600 | 7.530 | 7.570 | 148,033 | +0.04(+0.53%) |
Dec 11, 2018 | 7.590 | 7.590 | 7.500 | 7.530 | 270,871 | -0.04(-0.53%) |
Dec 10, 2018 | 7.520 | 7.580 | 7.500 | 7.570 | 209,760 | +0.01(+0.13%) |
Dec 07, 2018 | 7.530 | 7.610 | 7.530 | 7.560 | 94,000 | +0.01(+0.13%) |
Dec 06, 2018 | 7.560 | 7.590 | 7.520 | 7.550 | 215,351 | -0.06(-0.79%) |
Dec 04, 2018 | 7.600 | 7.630 | 7.550 | 7.610 | 240,700 | -0.01(-0.13%) |
Dec 03, 2018 | 7.590 | 7.640 | 7.580 | 7.620 | 238,156 | +0.12(+1.60%) |
Nov 30, 2018 | 7.530 | 7.550 | 7.500 | 7.500 | 268,000 | -0.04(-0.53%) |
Nov 29, 2018 | 7.520 | 7.550 | 7.450 | 7.540 | 164,248 | +0.02(+0.27%) |
Nov 28, 2018 | 7.500 | 7.540 | 7.460 | 7.520 | 225,289 | +0.06(+0.80%) |
Nov 27, 2018 | 7.480 | 7.490 | 7.450 | 7.460 | 154,986 | -0.06(-0.80%) |
Nov 26, 2018 | 7.520 | 7.540 | 7.470 | 7.520 | 115,090 | +0.04(+0.53%) |
Nov 23, 2018 | 7.430 | 7.480 | 7.410 | 7.480 | 85,100 | +0.05(+0.67%) |
Nov 21, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.06(-0.80%) | |
Nov 20, 2018 | 7.500 | 7.500 | 7.440 | 7.490 | 165,782 | -0.02(-0.27%) |
Nov 19, 2018 | 7.540 | 7.560 | 7.490 | 7.510 | 551,494 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.600 | 7.540 | 7.540 | 177,800 | -0.06(-0.79%) |
Nov 15, 2018 | 7.560 | 7.620 | 7.540 | 7.600 | 208,896 | +0.02(+0.26%) |
Nov 14, 2018 | 7.690 | 7.690 | 7.580 | 7.580 | 149,817 | -0.11(-1.43%) |
Nov 13, 2018 | 7.700 | 7.730 | 7.660 | 7.690 | 98,550 | -0.07(-0.90%) |
Nov 12, 2018 | 7.760 | 7.820 | 7.704 | 7.760 | 128,099 | -0.02(-0.26%) |
Nov 09, 2018 | 7.830 | 7.840 | 7.750 | 7.780 | 141,300 | -0.05(-0.64%) |
Nov 08, 2018 | 7.740 | 7.830 | 7.740 | 7.830 | 199,489 | +0.09(+1.16%) |
Nov 07, 2018 | 7.740 | 7.750 | 7.726 | 7.740 | 117,004 | +0.01(+0.13%) |
Nov 06, 2018 | 7.720 | 7.740 | 7.700 | 7.730 | 113,558 | +0.00(+0.00%) |
Nov 05, 2018 | 7.730 | 7.750 | 7.690 | 7.730 | 63,753 | +0.03(+0.39%) |
Nov 02, 2018 | 7.640 | 7.720 | 7.630 | 7.700 | 287,100 | +0.03(+0.39%) |