Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.763 | 8.091 | 7.763 | 7.902 | 38,331 | +0.52(+6.99%) |
Jan 30, 2019 | 7.369 | 7.460 | 7.345 | 7.386 | 7,359 | +0.09(+1.24%) |
Jan 29, 2019 | 7.304 | 7.304 | 7.296 | 7.296 | 635 | -0.02(-0.22%) |
Jan 28, 2019 | 7.271 | 7.345 | 7.238 | 7.312 | 14,110 | +0.10(+1.36%) |
Jan 25, 2019 | 7.345 | 7.345 | 7.189 | 7.214 | 7,807 | -0.02(-0.23%) |
Jan 24, 2019 | 7.173 | 7.247 | 7.168 | 7.230 | 3,818 | +0.08(+1.15%) |
Jan 23, 2019 | 7.181 | 7.181 | 7.132 | 7.148 | 3,008 | +0.03(+0.46%) |
Jan 22, 2019 | 7.180 | 7.186 | 7.115 | 7.115 | 4,578 | +0.11(+1.52%) |
Jan 18, 2019 | 6.951 | 7.091 | 6.943 | 7.009 | 13,540 | +0.06(+0.83%) |
Jan 17, 2019 | 7.132 | 7.156 | 6.951 | 6.951 | 47,904 | -0.43(-5.88%) |
Jan 16, 2019 | 7.222 | 7.484 | 7.214 | 7.386 | 1,729 | -0.09(-1.24%) |
Jan 15, 2019 | 7.533 | 7.533 | 7.435 | 7.478 | 3,100 | +0.02(+0.21%) |
Jan 14, 2019 | 7.533 | 7.533 | 7.463 | 7.463 | 4,141 | -0.00(-0.06%) |
Jan 11, 2019 | 7.550 | 7.558 | 7.468 | 7.468 | 1,341 | -0.06(-0.76%) |
Jan 10, 2019 | 7.378 | 7.525 | 7.378 | 7.525 | 18,415 | +0.11(+1.55%) |
Jan 09, 2019 | 7.263 | 7.435 | 7.263 | 7.410 | 15,419 | +0.08(+1.12%) |
Jan 08, 2019 | 7.255 | 7.329 | 7.255 | 7.329 | 6,555 | +0.11(+1.48%) |
Jan 07, 2019 | 7.197 | 7.222 | 7.170 | 7.222 | 2,938 | +0.03(+0.46%) |
Jan 04, 2019 | 7.197 | 7.197 | 7.009 | 7.189 | 2,805 | +0.15(+2.10%) |
Jan 03, 2019 | 7.099 | 7.132 | 7.009 | 7.042 | 9,091 | -0.20(-2.72%) |
Jan 02, 2019 | 7.288 | 7.304 | 7.156 | 7.238 | 12,363 | -0.27(-3.60%) |
Dec 31, 2018 | 7.443 | 7.574 | 7.402 | 7.509 | 32,083 | +0.45(+6.39%) |
Dec 28, 2018 | 7.042 | 7.099 | 7.033 | 7.058 | 20,006 | +0.02(+0.35%) |
Dec 27, 2018 | 7.017 | 7.033 | 6.968 | 7.033 | 6,797 | +0.05(+0.70%) |
Dec 26, 2018 | 6.812 | 7.042 | 6.812 | 6.984 | 44,477 | +0.48(+7.30%) |
Dec 24, 2018 | 6.615 | 6.640 | 6.509 | 6.509 | 28,911 | -0.31(-4.57%) |
Dec 21, 2018 | 6.951 | 7.005 | 6.820 | 6.820 | 7,441 | -0.21(-3.03%) |
Dec 20, 2018 | 7.296 | 7.296 | 6.935 | 7.033 | 9,204 | -0.34(-4.57%) |
Dec 19, 2018 | 7.296 | 7.542 | 7.217 | 7.370 | 24,077 | +0.06(+0.79%) |
Dec 18, 2018 | 7.435 | 7.435 | 7.312 | 7.312 | 11,186 | -0.28(-3.67%) |
Dec 17, 2018 | 7.788 | 7.788 | 7.542 | 7.591 | 11,143 | -0.15(-1.91%) |
Dec 14, 2018 | 7.714 | 7.796 | 7.706 | 7.738 | 5,977 | -0.07(-0.84%) |
Dec 13, 2018 | 7.706 | 7.927 | 7.665 | 7.804 | 13,607 | +0.11(+1.49%) |
Dec 12, 2018 | 7.788 | 7.804 | 7.665 | 7.689 | 6,380 | -0.03(-0.42%) |
Dec 11, 2018 | 7.820 | 7.829 | 7.706 | 7.722 | 15,834 | +0.01(+0.11%) |
Dec 10, 2018 | 7.656 | 7.747 | 7.624 | 7.714 | 6,336 | +0.20(+2.62%) |
Dec 07, 2018 | 7.509 | 7.542 | 7.492 | 7.517 | 5,123 | -0.01(-0.11%) |
Dec 06, 2018 | 7.337 | 7.525 | 7.337 | 7.525 | 29,884 | +0.23(+3.15%) |
Dec 04, 2018 | 7.460 | 7.460 | 7.255 | 7.296 | 146,631 | -0.34(-4.51%) |
Dec 03, 2018 | 7.771 | 7.771 | 7.632 | 7.640 | 16,949 | -0.25(-3.22%) |
Nov 30, 2018 | 7.853 | 7.919 | 7.820 | 7.894 | 19,152 | +0.02(+0.21%) |
Nov 29, 2018 | 7.894 | 7.976 | 7.804 | 7.878 | 10,456 | -0.06(-0.72%) |
Nov 28, 2018 | 7.812 | 7.935 | 7.796 | 7.935 | 8,334 | +0.14(+1.79%) |
Nov 27, 2018 | 7.796 | 7.820 | 7.755 | 7.796 | 6,905 | -0.15(-1.86%) |
Nov 26, 2018 | 7.878 | 7.969 | 7.878 | 7.943 | 5,727 | +0.07(+0.83%) |
Nov 23, 2018 | 7.894 | 7.894 | 7.878 | 7.878 | 609 | +0.00(+0.00%) |
Nov 21, 2018 | 7.878 | 7.878 | 7.878 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 7.911 | 7.943 | 7.811 | 7.870 | 3,892 | -0.08(-1.03%) |
Nov 19, 2018 | 7.984 | 8.000 | 7.935 | 7.952 | 4,919 | -0.15(-1.82%) |
Nov 16, 2018 | 8.033 | 8.099 | 8.033 | 8.099 | 5,855 | -0.01(-0.10%) |
Nov 15, 2018 | 8.083 | 8.107 | 8.007 | 8.107 | 5,831 | +0.03(+0.41%) |
Nov 14, 2018 | 8.173 | 8.230 | 8.074 | 8.074 | 12,419 | -0.10(-1.20%) |
Nov 13, 2018 | 8.189 | 8.214 | 8.091 | 8.173 | 11,778 | +0.02(+0.30%) |
Nov 12, 2018 | 8.189 | 8.271 | 7.911 | 8.148 | 86,967 | -0.66(-7.45%) |
Nov 09, 2018 | 8.722 | 8.804 | 8.656 | 8.804 | 19,274 | +0.08(+0.94%) |
Nov 08, 2018 | 8.763 | 8.763 | 8.706 | 8.722 | 20,211 | -0.02(-0.19%) |
Nov 07, 2018 | 8.681 | 8.763 | 8.632 | 8.738 | 32,602 | +0.14(+1.62%) |
Nov 06, 2018 | 8.476 | 8.632 | 8.476 | 8.599 | 38,280 | +0.25(+2.94%) |
Nov 05, 2018 | 8.115 | 8.370 | 8.095 | 8.353 | 85,299 | +0.31(+3.87%) |
Nov 02, 2018 | 8.042 | 8.083 | 8.009 | 8.042 | 14,028 | +0.01(+0.10%) |