Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.374 | 7.521 | 7.374 | 7.513 | 203,798 | +0.16(+2.12%) |
Dec 28, 2018 | 7.322 | 7.452 | 7.270 | 7.357 | 260,627 | -0.01(-0.12%) |
Dec 27, 2018 | 7.261 | 7.365 | 7.174 | 7.365 | 82,378 | +0.10(+1.31%) |
Dec 26, 2018 | 7.079 | 7.305 | 7.036 | 7.270 | 108,959 | +0.21(+2.95%) |
Dec 24, 2018 | 7.157 | 7.200 | 7.044 | 7.062 | 108,815 | -0.14(-1.93%) |
Dec 21, 2018 | 7.339 | 7.504 | 7.200 | 7.200 | 113,772 | -0.12(-1.66%) |
Dec 20, 2018 | 7.573 | 7.588 | 7.226 | 7.322 | 182,645 | -0.29(-3.76%) |
Dec 19, 2018 | 7.513 | 7.704 | 7.478 | 7.608 | 240,764 | -0.07(-0.90%) |
Dec 18, 2018 | 7.834 | 7.834 | 7.617 | 7.678 | 412,245 | -0.12(-1.56%) |
Dec 17, 2018 | 7.955 | 7.981 | 7.773 | 7.799 | 177,732 | -0.17(-2.12%) |
Dec 14, 2018 | 8.068 | 8.084 | 7.929 | 7.968 | 188,698 | -0.12(-1.45%) |
Dec 13, 2018 | 8.033 | 8.137 | 8.025 | 8.085 | 64,938 | +0.06(+0.76%) |
Dec 12, 2018 | 7.990 | 8.051 | 7.990 | 8.025 | 85,188 | +0.06(+0.76%) |
Dec 11, 2018 | 7.990 | 8.007 | 7.894 | 7.964 | 97,732 | +0.00(+0.00%) |
Dec 10, 2018 | 7.964 | 7.973 | 7.877 | 7.964 | 122,789 | -0.03(-0.33%) |
Dec 07, 2018 | 8.042 | 8.077 | 7.990 | 7.990 | 65,819 | -0.05(-0.65%) |
Dec 06, 2018 | 7.912 | 8.042 | 7.842 | 8.042 | 134,580 | +0.00(+0.00%) |
Dec 04, 2018 | 8.146 | 8.207 | 8.042 | 8.042 | 204,720 | -0.10(-1.28%) |
Dec 03, 2018 | 8.085 | 8.172 | 8.068 | 8.146 | 138,633 | +0.10(+1.19%) |
Nov 30, 2018 | 7.955 | 8.051 | 7.938 | 8.051 | 101,092 | +0.07(+0.87%) |
Nov 29, 2018 | 7.955 | 7.981 | 7.916 | 7.981 | 326,322 | -0.02(-0.22%) |
Nov 28, 2018 | 7.938 | 7.999 | 7.903 | 7.999 | 398,751 | +0.05(+0.66%) |
Nov 27, 2018 | 7.955 | 7.981 | 7.938 | 7.947 | 138,358 | -0.06(-0.76%) |
Nov 26, 2018 | 7.999 | 8.025 | 7.964 | 8.007 | 177,712 | +0.03(+0.33%) |
Nov 23, 2018 | 8.007 | 8.016 | 7.973 | 7.981 | 64,551 | -0.03(-0.43%) |
Nov 21, 2018 | 8.016 | 8.016 | 8.016 | 0 | -0.09(-1.07%) | |
Nov 20, 2018 | 8.155 | 8.159 | 8.094 | 8.103 | 76,243 | -0.09(-1.06%) |
Nov 19, 2018 | 8.172 | 8.215 | 8.146 | 8.189 | 91,814 | -0.01(-0.11%) |
Nov 16, 2018 | 8.155 | 8.241 | 8.085 | 8.198 | 73,888 | +0.09(+1.10%) |
Nov 15, 2018 | 8.059 | 8.109 | 8.059 | 8.109 | 59,967 | +0.01(+0.08%) |
Nov 14, 2018 | 8.085 | 8.150 | 8.077 | 8.103 | 64,964 | +0.01(+0.11%) |
Nov 13, 2018 | 8.077 | 8.134 | 8.077 | 8.094 | 47,205 | -0.01(-0.11%) |
Nov 12, 2018 | 8.146 | 8.156 | 8.094 | 8.103 | 35,786 | -0.07(-0.85%) |
Nov 09, 2018 | 8.207 | 8.207 | 8.129 | 8.172 | 34,927 | -0.05(-0.63%) |
Nov 08, 2018 | 8.233 | 8.233 | 8.189 | 8.224 | 40,523 | -0.01(-0.11%) |
Nov 07, 2018 | 8.163 | 8.241 | 8.163 | 8.233 | 136,312 | +0.08(+0.96%) |
Nov 06, 2018 | 8.094 | 8.155 | 8.077 | 8.155 | 60,716 | +0.09(+1.08%) |
Nov 05, 2018 | 8.025 | 8.094 | 8.007 | 8.068 | 93,823 | +0.03(+0.32%) |
Nov 02, 2018 | 8.077 | 8.111 | 8.016 | 8.042 | 50,258 | -0.02(-0.22%) |
Nov 01, 2018 | 8.025 | 8.094 | 8.025 | 8.059 | 89,594 | +0.03(+0.32%) |
Oct 31, 2018 | 8.077 | 8.077 | 7.981 | 8.033 | 63,841 | +0.02(+0.22%) |
Oct 30, 2018 | 7.964 | 8.024 | 7.938 | 8.016 | 98,795 | +0.05(+0.65%) |
Oct 29, 2018 | 8.051 | 8.085 | 7.938 | 7.964 | 99,929 | -0.08(-0.97%) |
Oct 26, 2018 | 8.094 | 8.094 | 7.999 | 8.042 | 87,951 | -0.06(-0.75%) |
Oct 25, 2018 | 8.155 | 8.180 | 8.103 | 8.103 | 89,561 | -0.07(-0.85%) |
Oct 24, 2018 | 8.172 | 8.215 | 8.155 | 8.172 | 75,891 | +0.00(+0.01%) |
Oct 23, 2018 | 8.189 | 8.189 | 8.094 | 8.171 | 107,382 | -0.05(-0.64%) |
Oct 22, 2018 | 8.285 | 8.317 | 8.215 | 8.224 | 62,143 | -0.05(-0.63%) |
Oct 19, 2018 | 8.207 | 8.320 | 8.207 | 8.276 | 113,195 | +0.07(+0.85%) |
Oct 18, 2018 | 8.233 | 8.294 | 8.163 | 8.207 | 122,066 | -0.02(-0.21%) |
Oct 17, 2018 | 8.224 | 8.235 | 8.137 | 8.224 | 77,995 | +0.02(+0.21%) |
Oct 16, 2018 | 8.129 | 8.215 | 8.077 | 8.207 | 109,698 | +0.14(+1.72%) |
Oct 15, 2018 | 8.077 | 8.103 | 8.042 | 8.068 | 132,364 | -0.03(-0.43%) |
Oct 12, 2018 | 8.129 | 8.198 | 8.025 | 8.103 | 179,937 | +0.00(+0.00%) |
Oct 11, 2018 | 8.320 | 8.320 | 8.077 | 8.103 | 272,057 | -0.22(-2.61%) |
Oct 10, 2018 | 8.510 | 8.545 | 8.267 | 8.320 | 356,398 | -0.22(-2.53%) |
Oct 09, 2018 | 8.561 | 8.619 | 8.536 | 8.536 | 261,389 | -0.03(-0.29%) |
Oct 08, 2018 | 8.619 | 8.636 | 8.544 | 8.561 | 207,007 | -0.03(-0.29%) |
Oct 05, 2018 | 8.711 | 8.745 | 8.577 | 8.586 | 204,942 | -0.15(-1.72%) |
Oct 04, 2018 | 8.795 | 8.803 | 8.736 | 8.736 | 158,637 | -0.12(-1.32%) |
Oct 03, 2018 | 8.904 | 8.912 | 8.828 | 8.854 | 97,847 | -0.04(-0.47%) |
Oct 02, 2018 | 8.937 | 8.939 | 8.887 | 8.895 | 81,966 | -0.02(-0.19%) |