Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.764 | 6.971 | 6.750 | 6.897 | 125,258 | +0.09(+1.30%) |
Dec 28, 2018 | 6.905 | 6.979 | 6.787 | 6.809 | 134,466 | -0.15(-2.12%) |
Dec 27, 2018 | 6.698 | 6.956 | 6.683 | 6.956 | 227,463 | +0.18(+2.73%) |
Dec 26, 2018 | 6.698 | 6.787 | 6.676 | 6.772 | 239,244 | +0.03(+0.44%) |
Dec 24, 2018 | 6.646 | 6.761 | 6.550 | 6.742 | 151,664 | -0.01(-0.22%) |
Dec 21, 2018 | 6.742 | 6.875 | 6.742 | 6.757 | 125,529 | -0.04(-0.54%) |
Dec 20, 2018 | 6.742 | 6.809 | 6.705 | 6.794 | 159,181 | +0.04(+0.66%) |
Dec 19, 2018 | 6.713 | 6.794 | 6.676 | 6.750 | 139,696 | +0.03(+0.44%) |
Dec 18, 2018 | 6.890 | 6.942 | 6.720 | 6.720 | 167,758 | -0.18(-2.57%) |
Dec 17, 2018 | 7.038 | 7.063 | 6.883 | 6.897 | 170,272 | -0.20(-2.81%) |
Dec 14, 2018 | 7.185 | 7.222 | 7.075 | 7.097 | 88,696 | -0.06(-0.83%) |
Dec 13, 2018 | 7.156 | 7.355 | 7.134 | 7.156 | 212,423 | -0.03(-0.41%) |
Dec 12, 2018 | 7.156 | 7.252 | 7.104 | 7.185 | 127,230 | +0.03(+0.41%) |
Dec 11, 2018 | 7.089 | 7.215 | 7.089 | 7.156 | 159,994 | +0.07(+0.94%) |
Dec 10, 2018 | 7.156 | 7.171 | 7.008 | 7.089 | 123,527 | -0.03(-0.41%) |
Dec 07, 2018 | 7.163 | 7.237 | 7.089 | 7.119 | 147,195 | -0.01(-0.21%) |
Dec 06, 2018 | 7.134 | 7.178 | 7.075 | 7.134 | 88,217 | +0.01(+0.10%) |
Dec 04, 2018 | 7.148 | 7.178 | 7.097 | 7.126 | 54,572 | +0.02(+0.31%) |
Dec 03, 2018 | 7.259 | 7.259 | 7.089 | 7.104 | 74,693 | -0.01(-0.10%) |
Nov 30, 2018 | 7.075 | 7.163 | 7.060 | 7.112 | 52,540 | +0.01(+0.21%) |
Nov 29, 2018 | 7.126 | 7.126 | 7.060 | 7.097 | 27,969 | -0.03(-0.41%) |
Nov 28, 2018 | 7.038 | 7.156 | 7.038 | 7.126 | 54,448 | +0.06(+0.84%) |
Nov 27, 2018 | 7.200 | 7.222 | 7.052 | 7.067 | 59,224 | -0.09(-1.24%) |
Nov 26, 2018 | 7.200 | 7.200 | 7.119 | 7.156 | 46,999 | -0.04(-0.62%) |
Nov 23, 2018 | 7.230 | 7.230 | 7.178 | 7.200 | 19,093 | +0.01(+0.21%) |
Nov 21, 2018 | 7.185 | 7.185 | 7.185 | 0 | +0.03(+0.41%) | |
Nov 20, 2018 | 7.126 | 7.156 | 7.089 | 7.156 | 42,415 | +0.03(+0.41%) |
Nov 19, 2018 | 7.112 | 7.163 | 7.060 | 7.126 | 45,408 | +0.08(+1.15%) |
Nov 16, 2018 | 7.112 | 7.112 | 7.030 | 7.045 | 60,259 | -0.04(-0.63%) |
Nov 15, 2018 | 7.193 | 7.193 | 7.045 | 7.089 | 56,577 | -0.09(-1.23%) |
Nov 14, 2018 | 7.267 | 7.267 | 7.156 | 7.178 | 92,577 | -0.04(-0.51%) |
Nov 13, 2018 | 7.296 | 7.296 | 7.193 | 7.215 | 73,651 | -0.03(-0.41%) |
Nov 12, 2018 | 7.222 | 7.355 | 7.215 | 7.244 | 57,957 | +0.04(+0.62%) |
Nov 09, 2018 | 7.193 | 7.259 | 7.163 | 7.200 | 47,530 | +0.01(+0.10%) |
Nov 08, 2018 | 7.193 | 7.222 | 7.156 | 7.193 | 36,601 | +0.00(+0.00%) |
Nov 07, 2018 | 7.230 | 7.230 | 7.163 | 7.193 | 59,800 | +0.00(+0.00%) |
Nov 06, 2018 | 7.230 | 7.230 | 7.130 | 7.193 | 63,164 | +0.03(+0.41%) |
Nov 05, 2018 | 7.112 | 7.200 | 7.112 | 7.163 | 35,070 | +0.05(+0.73%) |
Nov 02, 2018 | 7.052 | 7.156 | 7.052 | 7.112 | 50,780 | +0.07(+0.94%) |
Nov 01, 2018 | 7.038 | 7.126 | 7.023 | 7.045 | 46,899 | -0.01(-0.21%) |
Oct 31, 2018 | 7.141 | 7.141 | 7.038 | 7.060 | 35,963 | -0.09(-1.24%) |
Oct 30, 2018 | 7.097 | 7.207 | 7.060 | 7.148 | 50,960 | +0.04(+0.62%) |
Oct 29, 2018 | 7.075 | 7.163 | 7.052 | 7.104 | 91,521 | +0.05(+0.73%) |
Oct 26, 2018 | 7.045 | 7.104 | 6.956 | 7.052 | 32,905 | +0.02(+0.29%) |
Oct 25, 2018 | 6.915 | 7.032 | 6.915 | 7.032 | 33,176 | +0.13(+1.90%) |
Oct 24, 2018 | 6.966 | 7.069 | 6.835 | 6.901 | 70,513 | -0.11(-1.56%) |
Oct 23, 2018 | 7.054 | 7.062 | 6.959 | 7.010 | 70,604 | -0.07(-1.03%) |
Oct 22, 2018 | 6.959 | 7.105 | 6.959 | 7.083 | 76,331 | +0.12(+1.78%) |
Oct 19, 2018 | 7.076 | 7.105 | 6.959 | 6.959 | 65,115 | -0.12(-1.75%) |
Oct 18, 2018 | 7.134 | 7.134 | 7.054 | 7.083 | 66,957 | -0.01(-0.10%) |
Oct 17, 2018 | 7.083 | 7.222 | 7.061 | 7.090 | 54,662 | -0.05(-0.71%) |
Oct 16, 2018 | 7.185 | 7.222 | 7.142 | 7.142 | 70,209 | -0.02(-0.25%) |
Oct 15, 2018 | 7.127 | 7.216 | 7.109 | 7.160 | 80,238 | +0.03(+0.46%) |
Oct 12, 2018 | 7.061 | 7.149 | 7.061 | 7.127 | 36,190 | +0.05(+0.72%) |
Oct 11, 2018 | 7.214 | 7.214 | 7.069 | 7.076 | 72,766 | -0.11(-1.52%) |
Oct 10, 2018 | 7.185 | 7.229 | 7.127 | 7.185 | 50,544 | -0.05(-0.71%) |
Oct 09, 2018 | 7.229 | 7.258 | 7.193 | 7.236 | 73,931 | -0.01(-0.20%) |
Oct 08, 2018 | 7.112 | 7.295 | 7.098 | 7.251 | 100,319 | +0.16(+2.26%) |
Oct 05, 2018 | 7.112 | 7.149 | 7.076 | 7.090 | 75,122 | -0.04(-0.61%) |
Oct 04, 2018 | 7.112 | 7.142 | 7.112 | 7.134 | 38,389 | +0.03(+0.41%) |
Oct 03, 2018 | 7.083 | 7.178 | 7.054 | 7.105 | 58,078 | +0.00(+0.00%) |
Oct 02, 2018 | 7.149 | 7.178 | 7.090 | 7.105 | 61,868 | -0.04(-0.61%) |