Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.152 | 7.180 | 6.883 | 7.083 | 530,360 | -0.04(-0.58%) |
Dec 28, 2018 | 6.952 | 7.132 | 6.952 | 7.125 | 728,322 | +0.19(+2.69%) |
Dec 27, 2018 | 6.959 | 6.973 | 6.724 | 6.938 | 568,059 | -0.07(-0.99%) |
Dec 26, 2018 | 6.979 | 7.049 | 6.855 | 7.007 | 918,048 | +0.10(+1.40%) |
Dec 24, 2018 | 7.221 | 7.235 | 6.883 | 6.910 | 237,323 | -0.39(-5.30%) |
Dec 21, 2018 | 7.498 | 7.698 | 7.263 | 7.297 | 2,992,446 | -0.20(-2.67%) |
Dec 20, 2018 | 7.601 | 7.622 | 7.394 | 7.498 | 516,915 | -0.09(-1.18%) |
Dec 19, 2018 | 7.664 | 7.719 | 7.498 | 7.588 | 487,612 | -0.07(-0.90%) |
Dec 18, 2018 | 7.567 | 7.747 | 7.505 | 7.657 | 403,312 | +0.15(+2.03%) |
Dec 17, 2018 | 7.546 | 7.836 | 7.474 | 7.505 | 840,527 | -0.01(-0.09%) |
Dec 14, 2018 | 7.463 | 7.525 | 7.415 | 7.512 | 256,280 | +0.08(+1.02%) |
Dec 13, 2018 | 7.415 | 7.525 | 7.404 | 7.436 | 233,257 | +0.05(+0.65%) |
Dec 12, 2018 | 7.442 | 7.581 | 7.366 | 7.387 | 525,084 | -0.04(-0.56%) |
Dec 11, 2018 | 7.595 | 7.595 | 7.418 | 7.429 | 272,499 | -0.12(-1.65%) |
Dec 10, 2018 | 7.608 | 7.643 | 7.442 | 7.553 | 448,289 | -0.03(-0.36%) |
Dec 07, 2018 | 7.767 | 7.809 | 7.574 | 7.581 | 913,116 | -0.23(-3.01%) |
Dec 06, 2018 | 7.532 | 7.829 | 7.473 | 7.816 | 591,627 | +0.24(+3.19%) |
Dec 04, 2018 | 7.581 | 7.698 | 7.532 | 7.574 | 716,167 | -0.02(-0.27%) |
Dec 03, 2018 | 7.581 | 7.622 | 7.429 | 7.595 | 311,814 | +0.03(+0.46%) |
Nov 30, 2018 | 7.525 | 7.608 | 7.463 | 7.560 | 337,173 | +0.08(+1.11%) |
Nov 29, 2018 | 7.394 | 7.525 | 7.360 | 7.477 | 360,653 | +0.08(+1.12%) |
Nov 28, 2018 | 7.366 | 7.477 | 7.318 | 7.394 | 507,840 | +0.01(+0.19%) |
Nov 27, 2018 | 7.429 | 7.484 | 7.353 | 7.380 | 345,872 | -0.07(-0.93%) |
Nov 26, 2018 | 7.525 | 7.653 | 7.432 | 7.449 | 383,724 | -0.08(-1.01%) |
Nov 23, 2018 | 7.581 | 7.612 | 7.525 | 7.525 | 265,686 | -0.05(-0.64%) |
Nov 21, 2018 | 7.574 | 7.574 | 7.574 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.560 | 7.598 | 7.484 | 7.491 | 262,701 | -0.09(-1.19%) |
Nov 19, 2018 | 7.629 | 7.684 | 7.546 | 7.581 | 219,592 | -0.06(-0.81%) |
Nov 16, 2018 | 7.581 | 7.650 | 7.532 | 7.643 | 256,135 | +0.05(+0.64%) |
Nov 15, 2018 | 7.657 | 7.712 | 7.519 | 7.595 | 212,174 | -0.08(-0.99%) |
Nov 14, 2018 | 7.802 | 7.809 | 7.657 | 7.671 | 179,584 | -0.09(-1.16%) |
Nov 13, 2018 | 7.740 | 7.802 | 7.640 | 7.760 | 271,017 | +0.05(+0.63%) |
Nov 12, 2018 | 7.719 | 7.814 | 7.671 | 7.712 | 186,384 | -0.01(-0.18%) |
Nov 09, 2018 | 7.912 | 7.912 | 7.712 | 7.726 | 228,930 | -0.19(-2.44%) |
Nov 08, 2018 | 7.843 | 7.919 | 7.809 | 7.919 | 626,522 | +0.08(+1.06%) |
Nov 07, 2018 | 7.601 | 7.867 | 7.574 | 7.836 | 577,380 | +0.26(+3.37%) |
Nov 06, 2018 | 7.429 | 7.595 | 7.411 | 7.581 | 380,474 | +0.16(+2.14%) |
Nov 05, 2018 | 7.353 | 7.546 | 7.353 | 7.422 | 610,148 | +0.06(+0.75%) |
Nov 02, 2018 | 7.539 | 7.601 | 7.332 | 7.366 | 388,400 | -0.17(-2.29%) |
Nov 01, 2018 | 7.525 | 7.629 | 7.353 | 7.539 | 745,495 | -0.08(-1.00%) |
Oct 31, 2018 | 7.885 | 7.885 | 7.608 | 7.615 | 334,053 | -0.23(-2.99%) |
Oct 30, 2018 | 7.878 | 7.933 | 7.836 | 7.850 | 343,480 | -0.02(-0.26%) |
Oct 29, 2018 | 7.850 | 7.975 | 7.809 | 7.871 | 263,880 | +0.07(+0.89%) |
Oct 26, 2018 | 7.940 | 7.964 | 7.726 | 7.802 | 295,641 | -0.17(-2.08%) |
Oct 25, 2018 | 7.899 | 8.030 | 7.831 | 7.968 | 449,192 | +0.10(+1.23%) |
Oct 24, 2018 | 7.968 | 8.030 | 7.864 | 7.871 | 533,740 | -0.08(-1.04%) |
Oct 23, 2018 | 7.926 | 8.009 | 7.871 | 7.954 | 256,008 | -0.01(-0.17%) |
Oct 22, 2018 | 8.106 | 8.189 | 7.961 | 7.968 | 201,280 | -0.10(-1.28%) |
Oct 19, 2018 | 8.064 | 8.168 | 8.040 | 8.071 | 270,896 | +0.01(+0.09%) |
Oct 18, 2018 | 8.120 | 8.203 | 8.044 | 8.064 | 476,658 | -0.06(-0.77%) |
Oct 17, 2018 | 8.182 | 8.189 | 8.051 | 8.127 | 190,375 | -0.06(-0.76%) |
Oct 16, 2018 | 8.044 | 8.210 | 7.975 | 8.189 | 331,088 | +0.19(+2.33%) |
Oct 15, 2018 | 7.892 | 8.033 | 7.885 | 8.002 | 435,057 | +0.12(+1.49%) |
Oct 12, 2018 | 8.016 | 8.113 | 7.864 | 7.885 | 542,805 | -0.12(-1.55%) |
Oct 11, 2018 | 8.368 | 8.396 | 7.995 | 8.009 | 454,163 | -0.37(-4.37%) |
Oct 10, 2018 | 8.521 | 8.617 | 8.355 | 8.375 | 516,457 | -0.19(-2.22%) |
Oct 09, 2018 | 8.613 | 8.613 | 8.443 | 8.565 | 441,057 | +0.05(+0.64%) |
Oct 08, 2018 | 8.376 | 8.532 | 8.369 | 8.511 | 267,618 | +0.15(+1.78%) |
Oct 05, 2018 | 8.294 | 8.376 | 8.294 | 8.362 | 236,219 | +0.05(+0.65%) |
Oct 04, 2018 | 8.348 | 8.396 | 8.287 | 8.308 | 335,056 | -0.06(-0.73%) |
Oct 03, 2018 | 8.382 | 8.430 | 8.343 | 8.369 | 289,764 | -0.01(-0.16%) |
Oct 02, 2018 | 8.423 | 8.470 | 8.359 | 8.382 | 512,852 | -0.03(-0.40%) |