Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.725 | 7.830 | 7.620 | 7.700 | 150,400 | +0.21(+2.80%) |
Dec 28, 2018 | 7.440 | 7.514 | 7.391 | 7.490 | 116,900 | +0.12(+1.63%) |
Dec 27, 2018 | 7.280 | 7.370 | 7.190 | 7.370 | 165,827 | -0.22(-2.96%) |
Dec 26, 2018 | 7.300 | 7.630 | 7.300 | 7.595 | 209,665 | +0.15(+2.01%) |
Dec 24, 2018 | 7.360 | 7.520 | 7.360 | 7.445 | 112,000 | +0.22(+3.04%) |
Dec 21, 2018 | 7.340 | 7.370 | 7.180 | 7.225 | 407,200 | -0.15(-1.97%) |
Dec 20, 2018 | 7.320 | 7.440 | 7.320 | 7.370 | 221,344 | -0.09(-1.21%) |
Dec 19, 2018 | 7.532 | 7.650 | 7.370 | 7.460 | 329,588 | +0.08(+1.02%) |
Dec 18, 2018 | 7.420 | 7.450 | 7.360 | 7.385 | 194,624 | -0.02(-0.20%) |
Dec 17, 2018 | 7.500 | 7.520 | 7.360 | 7.400 | 152,026 | -0.07(-0.94%) |
Dec 14, 2018 | 7.522 | 7.555 | 7.470 | 7.470 | 143,300 | -0.06(-0.80%) |
Dec 13, 2018 | 7.500 | 7.570 | 7.480 | 7.530 | 163,152 | +0.06(+0.74%) |
Dec 12, 2018 | 7.471 | 7.510 | 7.460 | 7.475 | 144,967 | +0.15(+2.12%) |
Dec 11, 2018 | 7.300 | 7.370 | 7.300 | 7.320 | 336,048 | +0.17(+2.31%) |
Dec 10, 2018 | 7.180 | 7.230 | 7.070 | 7.155 | 226,183 | -0.08(-1.04%) |
Dec 07, 2018 | 7.340 | 7.375 | 7.200 | 7.230 | 148,000 | -0.04(-0.55%) |
Dec 06, 2018 | 7.340 | 7.365 | 7.190 | 7.270 | 151,553 | -0.31(-4.09%) |
Dec 04, 2018 | 7.770 | 7.770 | 7.560 | 7.580 | 85,300 | -0.16(-2.07%) |
Dec 03, 2018 | 7.760 | 7.780 | 7.700 | 7.740 | 175,658 | +0.13(+1.71%) |
Nov 30, 2018 | 7.640 | 7.660 | 7.590 | 7.610 | 79,500 | -0.06(-0.85%) |
Nov 29, 2018 | 7.690 | 7.705 | 7.610 | 7.675 | 70,421 | -0.02(-0.26%) |
Nov 28, 2018 | 7.610 | 7.740 | 7.520 | 7.695 | 71,025 | +0.06(+0.72%) |
Nov 27, 2018 | 7.610 | 7.640 | 7.560 | 7.640 | 99,696 | +0.00(+0.00%) |
Nov 26, 2018 | 7.651 | 7.670 | 7.610 | 7.640 | 282,807 | +0.09(+1.19%) |
Nov 23, 2018 | 7.561 | 7.580 | 7.530 | 7.550 | 60,300 | -0.01(-0.08%) |
Nov 21, 2018 | 7.556 | 7.556 | 7.556 | 0 | +0.16(+2.18%) | |
Nov 20, 2018 | 7.330 | 7.470 | 7.312 | 7.395 | 209,657 | -0.08(-1.00%) |
Nov 19, 2018 | 7.592 | 7.592 | 7.450 | 7.470 | 88,356 | -0.16(-2.03%) |
Nov 16, 2018 | 7.550 | 7.670 | 7.550 | 7.625 | 82,400 | -0.00(-0.07%) |
Nov 15, 2018 | 7.630 | 7.680 | 7.530 | 7.630 | 276,217 | -0.20(-2.55%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.700 | 7.830 | 52,391 | +0.08(+1.03%) |
Nov 13, 2018 | 7.780 | 7.840 | 7.730 | 7.750 | 110,420 | +0.04(+0.45%) |
Nov 12, 2018 | 7.840 | 7.840 | 7.700 | 7.715 | 85,973 | -0.13(-1.72%) |
Nov 09, 2018 | 7.820 | 7.860 | 7.770 | 7.850 | 87,600 | +0.18(+2.41%) |
Nov 08, 2018 | 7.670 | 7.750 | 7.650 | 7.665 | 196,580 | -0.18(-2.29%) |
Nov 07, 2018 | 7.770 | 7.900 | 7.747 | 7.845 | 64,370 | +0.23(+3.02%) |
Nov 06, 2018 | 7.540 | 7.650 | 7.530 | 7.615 | 90,349 | -0.01(-0.20%) |
Nov 05, 2018 | 7.660 | 7.683 | 7.600 | 7.630 | 119,323 | -0.04(-0.59%) |
Nov 02, 2018 | 7.680 | 7.690 | 7.590 | 7.675 | 155,200 | +0.17(+2.33%) |
Nov 01, 2018 | 7.465 | 7.530 | 7.440 | 7.500 | 101,162 | +0.08(+1.01%) |
Oct 31, 2018 | 7.500 | 7.530 | 7.410 | 7.425 | 170,320 | -0.02(-0.20%) |
Oct 30, 2018 | 7.420 | 7.474 | 7.370 | 7.440 | 105,988 | +0.01(+0.13%) |
Oct 29, 2018 | 7.530 | 7.562 | 7.370 | 7.430 | 149,946 | +0.19(+2.70%) |
Oct 26, 2018 | 7.150 | 7.280 | 7.120 | 7.235 | 134,600 | -0.05(-0.71%) |
Oct 25, 2018 | 7.300 | 7.340 | 7.250 | 7.287 | 201,878 | +0.11(+1.49%) |
Oct 24, 2018 | 7.353 | 7.353 | 7.160 | 7.180 | 106,802 | -0.12(-1.58%) |
Oct 23, 2018 | 7.250 | 7.360 | 7.210 | 7.295 | 113,526 | +0.03(+0.34%) |
Oct 22, 2018 | 7.375 | 7.375 | 7.255 | 7.270 | 67,438 | -0.15(-2.02%) |
Oct 19, 2018 | 7.400 | 7.450 | 7.380 | 7.420 | 53,400 | -0.07(-0.87%) |
Oct 18, 2018 | 7.570 | 7.610 | 7.460 | 7.485 | 112,018 | -0.09(-1.25%) |
Oct 17, 2018 | 7.573 | 7.630 | 7.550 | 7.580 | 114,986 | -0.16(-2.00%) |
Oct 16, 2018 | 7.672 | 7.760 | 7.670 | 7.735 | 87,283 | +0.14(+1.78%) |
Oct 15, 2018 | 7.590 | 7.610 | 7.530 | 7.600 | 60,941 | -0.10(-1.30%) |
Oct 12, 2018 | 7.750 | 7.750 | 7.640 | 7.700 | 73,700 | -0.11(-1.41%) |
Oct 11, 2018 | 7.890 | 7.910 | 7.775 | 7.810 | 110,912 | -0.17(-2.13%) |
Oct 10, 2018 | 8.120 | 8.120 | 7.980 | 7.980 | 59,614 | -0.21(-2.56%) |
Oct 09, 2018 | 8.140 | 8.190 | 8.140 | 8.190 | 54,421 | +0.04(+0.49%) |
Oct 08, 2018 | 8.203 | 8.240 | 8.110 | 8.150 | 48,180 | -0.04(-0.43%) |
Oct 05, 2018 | 8.188 | 8.210 | 8.150 | 8.185 | 51,900 | -0.02(-0.24%) |
Oct 04, 2018 | 8.235 | 8.248 | 8.160 | 8.205 | 56,373 | -0.18(-2.15%) |
Oct 03, 2018 | 8.410 | 8.440 | 8.360 | 8.385 | 81,333 | +0.00(+0.00%) |
Oct 02, 2018 | 8.410 | 8.430 | 8.360 | 8.385 | 50,139 | -0.06(-0.77%) |