Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.745 | 7.866 | 7.744 | 7.866 | 32,042 | +0.11(+1.40%) |
Jan 30, 2019 | 7.751 | 7.769 | 7.684 | 7.757 | 16,366 | +0.06(+0.81%) |
Jan 29, 2019 | 7.672 | 7.709 | 7.672 | 7.695 | 21,493 | +0.01(+0.16%) |
Jan 28, 2019 | 7.697 | 7.697 | 7.529 | 7.683 | 30,641 | -0.03(-0.41%) |
Jan 25, 2019 | 7.666 | 7.715 | 7.666 | 7.715 | 32,392 | +0.04(+0.47%) |
Jan 24, 2019 | 7.663 | 7.678 | 7.642 | 7.678 | 17,039 | +0.03(+0.44%) |
Jan 23, 2019 | 7.645 | 7.645 | 7.645 | 7.645 | 1,406 | +0.03(+0.35%) |
Jan 22, 2019 | 7.600 | 7.678 | 7.600 | 7.618 | 18,422 | -0.05(-0.71%) |
Jan 18, 2019 | 7.715 | 7.739 | 7.630 | 7.672 | 22,641 | +0.01(+0.16%) |
Jan 17, 2019 | 7.727 | 7.739 | 7.639 | 7.660 | 8,524 | -0.09(-1.17%) |
Jan 16, 2019 | 7.630 | 7.884 | 7.630 | 7.751 | 12,145 | +0.13(+1.67%) |
Jan 15, 2019 | 7.575 | 7.630 | 7.545 | 7.624 | 72,551 | +0.02(+0.32%) |
Jan 14, 2019 | 7.575 | 7.600 | 7.533 | 7.600 | 27,876 | +0.02(+0.32%) |
Jan 11, 2019 | 7.594 | 7.600 | 7.539 | 7.575 | 9,089 | +0.01(+0.08%) |
Jan 10, 2019 | 7.563 | 7.613 | 7.545 | 7.569 | 13,213 | +0.01(+0.08%) |
Jan 09, 2019 | 7.642 | 7.787 | 7.563 | 7.563 | 105,886 | -0.01(-0.16%) |
Jan 08, 2019 | 7.618 | 7.618 | 7.503 | 7.575 | 46,855 | +0.12(+1.62%) |
Jan 07, 2019 | 7.485 | 7.521 | 7.321 | 7.454 | 51,060 | +0.02(+0.33%) |
Jan 04, 2019 | 7.370 | 7.569 | 7.346 | 7.430 | 24,955 | +0.16(+2.16%) |
Jan 03, 2019 | 7.370 | 7.370 | 7.253 | 7.273 | 68,932 | -0.00(-0.03%) |
Jan 02, 2019 | 7.152 | 7.454 | 7.152 | 7.275 | 56,380 | +0.11(+1.55%) |
Dec 31, 2018 | 7.194 | 7.231 | 7.076 | 7.164 | 71,396 | +0.18(+2.51%) |
Dec 28, 2018 | 7.001 | 7.055 | 6.934 | 6.989 | 108,417 | +0.04(+0.52%) |
Dec 27, 2018 | 6.952 | 6.952 | 6.812 | 6.952 | 80,638 | -0.02(-0.26%) |
Dec 26, 2018 | 6.892 | 6.970 | 6.807 | 6.970 | 49,377 | +0.08(+1.14%) |
Dec 24, 2018 | 6.958 | 6.958 | 6.789 | 6.892 | 90,402 | -0.07(-0.96%) |
Dec 21, 2018 | 7.019 | 7.049 | 6.946 | 6.958 | 38,177 | -0.04(-0.60%) |
Dec 20, 2018 | 6.983 | 7.022 | 6.931 | 7.001 | 56,152 | +0.01(+0.09%) |
Dec 19, 2018 | 6.995 | 7.108 | 6.964 | 6.995 | 53,168 | -0.07(-1.03%) |
Dec 18, 2018 | 7.073 | 7.116 | 7.055 | 7.067 | 60,506 | +0.04(+0.60%) |
Dec 17, 2018 | 7.111 | 7.111 | 7.023 | 7.025 | 32,363 | -0.10(-1.43%) |
Dec 14, 2018 | 7.278 | 7.278 | 7.127 | 7.127 | 88,865 | -0.17(-2.39%) |
Dec 13, 2018 | 7.315 | 7.342 | 7.302 | 7.302 | 47,213 | -0.04(-0.60%) |
Dec 12, 2018 | 7.391 | 7.391 | 7.299 | 7.346 | 43,930 | +0.05(+0.65%) |
Dec 11, 2018 | 7.358 | 7.386 | 7.299 | 7.299 | 24,744 | +0.01(+0.18%) |
Dec 10, 2018 | 7.412 | 7.424 | 7.235 | 7.286 | 88,313 | -0.09(-1.20%) |
Dec 07, 2018 | 7.401 | 7.482 | 7.294 | 7.375 | 221,977 | -0.05(-0.72%) |
Dec 06, 2018 | 7.477 | 7.487 | 7.299 | 7.428 | 29,095 | -0.05(-0.72%) |
Dec 04, 2018 | 7.595 | 7.703 | 7.477 | 7.482 | 13,013 | -0.15(-1.97%) |
Dec 03, 2018 | 7.649 | 7.692 | 7.600 | 7.633 | 88,989 | +0.03(+0.42%) |
Nov 30, 2018 | 7.514 | 7.600 | 7.493 | 7.600 | 36,252 | +0.10(+1.36%) |
Nov 29, 2018 | 7.525 | 7.590 | 7.469 | 7.498 | 29,576 | -0.01(-0.07%) |
Nov 28, 2018 | 7.450 | 7.504 | 7.406 | 7.504 | 19,972 | +0.11(+1.46%) |
Nov 27, 2018 | 7.465 | 7.465 | 7.370 | 7.396 | 10,940 | +0.03(+0.36%) |
Nov 26, 2018 | 7.342 | 7.455 | 7.342 | 7.369 | 31,634 | +0.04(+0.59%) |
Nov 23, 2018 | 7.288 | 7.326 | 7.288 | 7.326 | 2,788 | +0.02(+0.34%) |
Nov 21, 2018 | 7.302 | 7.302 | 7.302 | 0 | +0.06(+0.78%) | |
Nov 20, 2018 | 7.294 | 7.360 | 7.229 | 7.245 | 38,113 | -0.16(-2.11%) |
Nov 19, 2018 | 7.401 | 7.401 | 7.401 | 7.401 | 14 | +0.00(+0.00%) |
Nov 16, 2018 | 7.434 | 7.434 | 7.401 | 7.401 | 14,315 | -0.06(-0.80%) |
Nov 15, 2018 | 7.406 | 7.461 | 7.406 | 7.461 | 1,370 | +0.05(+0.62%) |
Nov 14, 2018 | 7.451 | 7.451 | 7.415 | 7.415 | 3,907 | -0.03(-0.47%) |
Nov 13, 2018 | 7.505 | 7.545 | 7.423 | 7.450 | 3,866 | +0.03(+0.36%) |
Nov 12, 2018 | 7.461 | 7.466 | 7.401 | 7.423 | 32,212 | -0.09(-1.15%) |
Nov 09, 2018 | 7.520 | 7.525 | 7.428 | 7.509 | 26,027 | -0.07(-0.92%) |
Nov 08, 2018 | 7.525 | 7.584 | 7.498 | 7.579 | 15,919 | +0.01(+0.19%) |
Nov 07, 2018 | 7.536 | 7.573 | 7.528 | 7.564 | 8,890 | +0.06(+0.78%) |
Nov 06, 2018 | 7.418 | 7.530 | 7.418 | 7.506 | 28,139 | +0.09(+1.20%) |
Nov 05, 2018 | 7.358 | 7.466 | 7.358 | 7.418 | 11,530 | +0.09(+1.17%) |
Nov 02, 2018 | 7.434 | 7.461 | 7.315 | 7.331 | 33,278 | -0.06(-0.87%) |