Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.263 | 7.282 | 6.918 | 7.100 | 269,520 | -0.13(-1.86%) |
Dec 28, 2018 | 7.225 | 7.330 | 7.119 | 7.234 | 214,803 | +0.03(+0.40%) |
Dec 27, 2018 | 7.215 | 7.340 | 7.014 | 7.206 | 115,392 | -0.05(-0.66%) |
Dec 26, 2018 | 6.995 | 7.282 | 6.966 | 7.254 | 141,283 | +0.30(+4.28%) |
Dec 24, 2018 | 7.110 | 7.187 | 6.956 | 6.956 | 126,943 | -0.16(-2.29%) |
Dec 21, 2018 | 7.330 | 7.359 | 7.052 | 7.119 | 572,183 | -0.19(-2.62%) |
Dec 20, 2018 | 7.417 | 7.484 | 7.254 | 7.311 | 197,568 | -0.07(-0.91%) |
Dec 19, 2018 | 7.772 | 7.772 | 7.321 | 7.378 | 168,988 | -0.37(-4.83%) |
Dec 18, 2018 | 7.714 | 7.858 | 7.647 | 7.753 | 152,803 | +0.08(+1.00%) |
Dec 17, 2018 | 7.810 | 7.964 | 7.618 | 7.676 | 263,713 | -0.17(-2.20%) |
Dec 14, 2018 | 7.724 | 7.945 | 7.676 | 7.849 | 160,503 | +0.07(+0.86%) |
Dec 13, 2018 | 8.012 | 8.021 | 7.733 | 7.781 | 234,130 | -0.24(-2.99%) |
Dec 12, 2018 | 7.992 | 8.271 | 7.992 | 8.021 | 113,607 | +0.07(+0.84%) |
Dec 11, 2018 | 8.069 | 8.146 | 7.945 | 7.954 | 193,837 | -0.02(-0.24%) |
Dec 10, 2018 | 7.906 | 8.016 | 7.820 | 7.973 | 211,479 | +0.06(+0.73%) |
Dec 07, 2018 | 7.983 | 8.175 | 7.916 | 7.916 | 228,665 | -0.04(-0.48%) |
Dec 06, 2018 | 7.878 | 8.068 | 7.849 | 7.954 | 290,807 | -0.01(-0.12%) |
Dec 04, 2018 | 8.344 | 8.582 | 7.926 | 7.964 | 182,563 | -0.43(-5.10%) |
Dec 03, 2018 | 8.544 | 8.592 | 8.249 | 8.392 | 312,239 | -0.12(-1.45%) |
Nov 30, 2018 | 8.525 | 8.649 | 8.344 | 8.515 | 315,519 | -0.08(-0.89%) |
Nov 29, 2018 | 8.506 | 8.696 | 8.487 | 8.592 | 217,341 | +0.01(+0.11%) |
Nov 28, 2018 | 8.278 | 8.611 | 8.230 | 8.582 | 419,335 | +0.34(+4.16%) |
Nov 27, 2018 | 8.297 | 8.335 | 8.097 | 8.240 | 232,704 | -0.12(-1.48%) |
Nov 26, 2018 | 8.420 | 8.515 | 8.040 | 8.363 | 218,764 | -0.06(-0.68%) |
Nov 23, 2018 | 8.021 | 8.496 | 7.992 | 8.420 | 184,455 | +0.28(+3.39%) |
Nov 21, 2018 | 8.144 | 8.144 | 8.144 | 0 | +0.84(+11.46%) | |
Nov 20, 2018 | 7.250 | 7.412 | 7.250 | 7.307 | 80,494 | +0.00(+0.00%) |
Nov 19, 2018 | 7.269 | 7.317 | 7.217 | 7.307 | 76,458 | +0.01(+0.13%) |
Nov 16, 2018 | 7.202 | 7.307 | 7.136 | 7.298 | 136,213 | +0.05(+0.66%) |
Nov 15, 2018 | 7.107 | 7.279 | 7.088 | 7.250 | 78,970 | +0.14(+2.01%) |
Nov 14, 2018 | 7.298 | 7.298 | 7.069 | 7.107 | 72,711 | -0.13(-1.84%) |
Nov 13, 2018 | 7.212 | 7.326 | 7.126 | 7.241 | 132,728 | +0.04(+0.53%) |
Nov 12, 2018 | 7.279 | 7.279 | 7.041 | 7.202 | 114,873 | -0.10(-1.30%) |
Nov 09, 2018 | 7.393 | 7.459 | 7.250 | 7.298 | 242,367 | -0.15(-2.04%) |
Nov 08, 2018 | 7.364 | 7.488 | 7.326 | 7.450 | 59,023 | +0.06(+0.77%) |
Nov 07, 2018 | 7.317 | 7.393 | 7.155 | 7.393 | 149,332 | +0.08(+1.04%) |
Nov 06, 2018 | 7.174 | 7.317 | 7.141 | 7.317 | 114,423 | +0.12(+1.72%) |
Nov 05, 2018 | 7.279 | 7.279 | 7.098 | 7.193 | 108,072 | -0.10(-1.31%) |
Nov 02, 2018 | 7.117 | 7.326 | 7.117 | 7.288 | 159,336 | +0.15(+2.13%) |
Nov 01, 2018 | 6.984 | 7.174 | 6.984 | 7.136 | 106,522 | +0.18(+2.60%) |
Oct 31, 2018 | 7.136 | 7.212 | 6.946 | 6.955 | 92,245 | -0.17(-2.40%) |
Oct 30, 2018 | 6.984 | 7.136 | 6.984 | 7.126 | 86,538 | +0.14(+2.04%) |
Oct 29, 2018 | 7.098 | 7.136 | 6.936 | 6.984 | 105,222 | -0.05(-0.68%) |
Oct 26, 2018 | 6.984 | 7.107 | 6.908 | 7.031 | 116,664 | -0.01(-0.14%) |
Oct 25, 2018 | 6.993 | 7.069 | 6.946 | 7.041 | 122,387 | +0.08(+1.09%) |
Oct 24, 2018 | 7.060 | 7.088 | 6.946 | 6.965 | 100,294 | -0.11(-1.61%) |
Oct 23, 2018 | 6.984 | 7.155 | 6.955 | 7.079 | 133,196 | -0.01(-0.13%) |
Oct 22, 2018 | 6.974 | 7.098 | 6.927 | 7.088 | 106,153 | +0.12(+1.78%) |
Oct 19, 2018 | 7.003 | 7.050 | 6.898 | 6.965 | 110,778 | -0.04(-0.54%) |
Oct 18, 2018 | 7.069 | 7.117 | 6.965 | 7.003 | 82,160 | -0.10(-1.47%) |
Oct 17, 2018 | 7.069 | 7.126 | 6.993 | 7.107 | 134,696 | +0.01(+0.13%) |
Oct 16, 2018 | 6.917 | 7.107 | 6.831 | 7.098 | 146,468 | +0.22(+3.18%) |
Oct 15, 2018 | 6.850 | 6.908 | 6.793 | 6.879 | 101,174 | +0.02(+0.28%) |
Oct 12, 2018 | 6.974 | 6.984 | 6.812 | 6.860 | 132,219 | -0.04(-0.55%) |
Oct 11, 2018 | 6.984 | 7.041 | 6.860 | 6.898 | 138,063 | -0.11(-1.63%) |
Oct 10, 2018 | 7.107 | 7.202 | 7.003 | 7.012 | 149,397 | -0.10(-1.47%) |
Oct 09, 2018 | 7.003 | 7.174 | 7.003 | 7.117 | 185,196 | +0.10(+1.49%) |
Oct 08, 2018 | 6.974 | 7.031 | 6.841 | 7.012 | 161,917 | +0.02(+0.27%) |
Oct 05, 2018 | 7.003 | 7.050 | 6.908 | 6.993 | 112,565 | -0.03(-0.41%) |
Oct 04, 2018 | 7.107 | 7.107 | 6.927 | 7.022 | 312,328 | -0.10(-1.47%) |
Oct 03, 2018 | 7.136 | 7.250 | 7.069 | 7.126 | 164,519 | -0.01(-0.13%) |
Oct 02, 2018 | 7.269 | 7.421 | 7.126 | 7.136 | 162,062 | -0.16(-2.22%) |