Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.588 | 7.615 | 7.513 | 7.568 | 908,071 | +0.01(+0.09%) |
Jan 30, 2019 | 7.568 | 7.588 | 7.547 | 7.561 | 470,681 | +0.00(+0.05%) |
Jan 29, 2019 | 7.544 | 7.578 | 7.530 | 7.557 | 823,623 | +0.02(+0.27%) |
Jan 28, 2019 | 7.442 | 7.564 | 7.442 | 7.537 | 1,013,743 | +0.07(+0.91%) |
Jan 25, 2019 | 7.476 | 7.496 | 7.442 | 7.469 | 570,171 | +0.00(+0.00%) |
Jan 24, 2019 | 7.442 | 7.476 | 7.408 | 7.469 | 518,746 | +0.03(+0.46%) |
Jan 23, 2019 | 7.489 | 7.510 | 7.408 | 7.435 | 633,967 | -0.05(-0.64%) |
Jan 22, 2019 | 7.476 | 7.496 | 7.449 | 7.483 | 583,283 | +0.01(+0.18%) |
Jan 18, 2019 | 7.455 | 7.489 | 7.449 | 7.469 | 496,012 | +0.00(+0.00%) |
Jan 17, 2019 | 7.408 | 7.489 | 7.401 | 7.469 | 731,309 | +0.06(+0.83%) |
Jan 16, 2019 | 7.408 | 7.428 | 7.381 | 7.408 | 429,363 | +0.00(+0.00%) |
Jan 15, 2019 | 7.374 | 7.449 | 7.374 | 7.408 | 563,905 | +0.00(+0.00%) |
Jan 14, 2019 | 7.415 | 7.435 | 7.313 | 7.408 | 729,575 | -0.01(-0.09%) |
Jan 11, 2019 | 7.428 | 7.496 | 7.387 | 7.415 | 588,270 | -0.04(-0.55%) |
Jan 10, 2019 | 7.421 | 7.462 | 7.387 | 7.455 | 693,493 | +0.01(+0.18%) |
Jan 09, 2019 | 7.415 | 7.455 | 7.367 | 7.442 | 732,982 | +0.07(+1.01%) |
Jan 08, 2019 | 7.286 | 7.394 | 7.286 | 7.367 | 699,096 | +0.11(+1.50%) |
Jan 07, 2019 | 7.218 | 7.286 | 7.170 | 7.258 | 824,667 | +0.08(+1.14%) |
Jan 04, 2019 | 7.088 | 7.177 | 7.078 | 7.177 | 551,337 | +0.12(+1.64%) |
Jan 03, 2019 | 7.061 | 7.180 | 7.034 | 7.061 | 731,228 | -0.02(-0.29%) |
Jan 02, 2019 | 7.048 | 7.143 | 6.980 | 7.082 | 626,599 | +0.01(+0.19%) |
Dec 31, 2018 | 7.136 | 7.231 | 7.014 | 7.068 | 1,061,181 | -0.02(-0.29%) |
Dec 28, 2018 | 7.136 | 7.197 | 7.041 | 7.088 | 885,201 | -0.01(-0.14%) |
Dec 27, 2018 | 7.092 | 7.112 | 6.937 | 7.099 | 689,734 | +0.05(+0.77%) |
Dec 26, 2018 | 6.855 | 7.119 | 6.774 | 7.045 | 1,367,950 | +0.26(+3.78%) |
Dec 24, 2018 | 7.004 | 7.024 | 6.754 | 6.788 | 1,046,317 | -0.22(-3.18%) |
Dec 21, 2018 | 6.903 | 7.180 | 6.822 | 7.011 | 1,271,808 | +0.05(+0.68%) |
Dec 20, 2018 | 7.349 | 7.376 | 6.889 | 6.964 | 3,002,968 | -0.39(-5.33%) |
Dec 19, 2018 | 7.315 | 7.399 | 7.308 | 7.355 | 851,538 | +0.04(+0.55%) |
Dec 18, 2018 | 7.382 | 7.391 | 7.294 | 7.315 | 1,194,448 | -0.09(-1.28%) |
Dec 17, 2018 | 7.430 | 7.445 | 7.382 | 7.409 | 886,765 | -0.05(-0.63%) |
Dec 14, 2018 | 7.443 | 7.484 | 7.443 | 7.457 | 498,507 | +0.00(+0.00%) |
Dec 13, 2018 | 7.443 | 7.477 | 7.423 | 7.457 | 573,459 | +0.05(+0.73%) |
Dec 12, 2018 | 7.457 | 7.463 | 7.403 | 7.403 | 434,692 | -0.06(-0.81%) |
Dec 11, 2018 | 7.450 | 7.463 | 7.425 | 7.463 | 621,304 | +0.05(+0.73%) |
Dec 10, 2018 | 7.443 | 7.443 | 7.379 | 7.409 | 679,632 | -0.01(-0.09%) |
Dec 07, 2018 | 7.396 | 7.436 | 7.382 | 7.416 | 390,870 | +0.05(+0.64%) |
Dec 06, 2018 | 7.430 | 7.443 | 7.355 | 7.369 | 968,306 | -0.07(-0.91%) |
Dec 04, 2018 | 7.457 | 7.477 | 7.430 | 7.436 | 570,907 | -0.02(-0.27%) |
Dec 03, 2018 | 7.409 | 7.470 | 7.389 | 7.457 | 632,419 | +0.04(+0.55%) |
Nov 30, 2018 | 7.369 | 7.416 | 7.369 | 7.416 | 507,538 | +0.05(+0.64%) |
Nov 29, 2018 | 7.389 | 7.443 | 7.362 | 7.369 | 931,412 | -0.03(-0.41%) |
Nov 28, 2018 | 7.413 | 7.439 | 7.392 | 7.399 | 793,285 | -0.05(-0.63%) |
Nov 27, 2018 | 7.433 | 7.446 | 7.419 | 7.446 | 484,123 | +0.03(+0.36%) |
Nov 26, 2018 | 7.413 | 7.426 | 7.393 | 7.419 | 423,202 | +0.03(+0.36%) |
Nov 23, 2018 | 7.406 | 7.416 | 7.386 | 7.392 | 173,211 | -0.03(-0.36%) |
Nov 21, 2018 | 7.419 | 7.419 | 7.419 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.366 | 7.453 | 7.366 | 7.426 | 517,938 | -0.01(-0.18%) |
Nov 19, 2018 | 7.433 | 7.466 | 7.426 | 7.439 | 536,177 | +0.00(+0.00%) |
Nov 16, 2018 | 7.386 | 7.446 | 7.386 | 7.439 | 533,337 | +0.06(+0.82%) |
Nov 15, 2018 | 7.426 | 7.426 | 7.345 | 7.379 | 695,232 | -0.05(-0.63%) |
Nov 14, 2018 | 7.453 | 7.500 | 7.406 | 7.426 | 641,595 | -0.05(-0.72%) |
Nov 13, 2018 | 7.486 | 7.500 | 7.460 | 7.480 | 613,772 | +0.01(+0.18%) |
Nov 12, 2018 | 7.426 | 7.473 | 7.406 | 7.466 | 377,261 | +0.01(+0.09%) |
Nov 09, 2018 | 7.453 | 7.466 | 7.413 | 7.460 | 346,721 | +0.01(+0.09%) |
Nov 08, 2018 | 7.433 | 7.466 | 7.433 | 7.453 | 318,307 | +0.00(+0.00%) |
Nov 07, 2018 | 7.433 | 7.486 | 7.419 | 7.453 | 768,902 | +0.03(+0.45%) |
Nov 06, 2018 | 7.372 | 7.426 | 7.371 | 7.419 | 389,689 | +0.04(+0.55%) |
Nov 05, 2018 | 7.366 | 7.399 | 7.352 | 7.379 | 340,693 | +0.01(+0.18%) |
Nov 02, 2018 | 7.359 | 7.379 | 7.305 | 7.366 | 453,954 | +0.02(+0.27%) |