Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.760 | 7.890 | 7.650 | 7.670 | 92,795 | -0.09(-1.16%) |
Jan 30, 2019 | 7.610 | 7.870 | 7.610 | 7.760 | 398,691 | +0.18(+2.37%) |
Jan 29, 2019 | 7.810 | 7.840 | 7.570 | 7.580 | 132,217 | -0.18(-2.32%) |
Jan 28, 2019 | 7.810 | 8.180 | 7.720 | 7.760 | 89,842 | +0.06(+0.78%) |
Jan 25, 2019 | 7.685 | 7.790 | 7.605 | 7.700 | 46,800 | +0.07(+0.92%) |
Jan 24, 2019 | 7.550 | 7.730 | 7.470 | 7.630 | 43,674 | +0.07(+0.93%) |
Jan 23, 2019 | 7.700 | 7.765 | 7.530 | 7.560 | 41,809 | -0.14(-1.82%) |
Jan 22, 2019 | 7.680 | 7.900 | 7.530 | 7.700 | 56,169 | -0.05(-0.65%) |
Jan 18, 2019 | 7.630 | 7.870 | 7.630 | 7.750 | 168,900 | +0.14(+1.84%) |
Jan 17, 2019 | 7.680 | 7.830 | 7.520 | 7.610 | 108,677 | -0.08(-1.04%) |
Jan 16, 2019 | 7.810 | 7.930 | 7.657 | 7.690 | 40,998 | -0.08(-1.03%) |
Jan 15, 2019 | 7.700 | 7.860 | 7.600 | 7.770 | 38,805 | +0.03(+0.39%) |
Jan 14, 2019 | 7.870 | 8.015 | 7.720 | 7.740 | 47,352 | -0.13(-1.65%) |
Jan 11, 2019 | 7.690 | 7.910 | 7.480 | 7.870 | 76,200 | +0.10(+1.29%) |
Jan 10, 2019 | 7.700 | 7.860 | 7.650 | 7.770 | 32,773 | +0.04(+0.52%) |
Jan 09, 2019 | 7.770 | 7.855 | 7.640 | 7.730 | 162,769 | -0.03(-0.39%) |
Jan 08, 2019 | 7.660 | 7.770 | 7.470 | 7.760 | 61,878 | +0.16(+2.11%) |
Jan 07, 2019 | 7.310 | 7.600 | 7.310 | 7.600 | 92,676 | +0.28(+3.83%) |
Jan 04, 2019 | 7.080 | 7.380 | 7.000 | 7.320 | 71,400 | +0.34(+4.87%) |
Jan 03, 2019 | 7.160 | 7.310 | 6.950 | 6.980 | 81,874 | -0.21(-2.92%) |
Jan 02, 2019 | 7.252 | 7.305 | 7.100 | 7.190 | 60,913 | -0.20(-2.71%) |
Dec 31, 2018 | 7.200 | 7.450 | 7.150 | 7.390 | 64,800 | +0.26(+3.65%) |
Dec 28, 2018 | 6.790 | 7.210 | 6.790 | 7.130 | 61,900 | +0.39(+5.79%) |
Dec 27, 2018 | 6.860 | 6.900 | 6.640 | 6.740 | 73,837 | -0.21(-3.02%) |
Dec 26, 2018 | 6.840 | 7.000 | 6.665 | 6.950 | 90,846 | +0.16(+2.36%) |
Dec 24, 2018 | 6.740 | 6.980 | 6.730 | 6.790 | 50,700 | +0.11(+1.65%) |
Dec 21, 2018 | 6.830 | 6.850 | 6.600 | 6.680 | 237,600 | -0.15(-2.20%) |
Dec 20, 2018 | 6.520 | 6.860 | 6.465 | 6.830 | 85,712 | +0.28(+4.27%) |
Dec 19, 2018 | 6.460 | 6.720 | 6.460 | 6.550 | 84,210 | +0.09(+1.39%) |
Dec 18, 2018 | 6.680 | 6.760 | 6.450 | 6.460 | 136,086 | -0.13(-1.97%) |
Dec 17, 2018 | 6.650 | 6.720 | 6.530 | 6.590 | 141,489 | -0.09(-1.35%) |
Dec 14, 2018 | 6.670 | 6.855 | 6.660 | 6.680 | 73,100 | -0.03(-0.45%) |
Dec 13, 2018 | 6.630 | 6.910 | 6.580 | 6.710 | 172,061 | -0.16(-2.33%) |
Dec 12, 2018 | 6.940 | 7.050 | 6.800 | 6.870 | 73,227 | -0.01(-0.15%) |
Dec 11, 2018 | 6.750 | 6.960 | 6.750 | 6.880 | 66,719 | +0.15(+2.23%) |
Dec 10, 2018 | 6.840 | 7.070 | 6.690 | 6.730 | 52,887 | -0.10(-1.46%) |
Dec 07, 2018 | 7.110 | 7.230 | 6.770 | 6.830 | 106,000 | -0.26(-3.67%) |
Dec 06, 2018 | 7.000 | 7.320 | 7.000 | 7.090 | 124,644 | +0.05(+0.71%) |
Dec 04, 2018 | 7.200 | 7.240 | 7.000 | 7.040 | 94,400 | -0.15(-2.09%) |
Dec 03, 2018 | 7.510 | 7.570 | 7.090 | 7.190 | 105,518 | -0.27(-3.62%) |
Nov 30, 2018 | 7.430 | 7.550 | 7.400 | 7.460 | 94,800 | -0.05(-0.67%) |
Nov 29, 2018 | 7.730 | 7.800 | 7.380 | 7.510 | 143,736 | -0.24(-3.10%) |
Nov 28, 2018 | 7.430 | 7.840 | 7.380 | 7.750 | 109,422 | +0.35(+4.73%) |
Nov 27, 2018 | 7.350 | 7.450 | 7.230 | 7.400 | 38,038 | +0.02(+0.27%) |
Nov 26, 2018 | 7.460 | 7.660 | 7.270 | 7.380 | 63,656 | -0.03(-0.40%) |
Nov 23, 2018 | 7.210 | 7.500 | 7.110 | 7.410 | 48,200 | +0.21(+2.92%) |
Nov 21, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.09(+1.27%) | |
Nov 20, 2018 | 7.200 | 7.265 | 7.060 | 7.110 | 255,754 | -0.06(-0.84%) |
Nov 19, 2018 | 7.050 | 7.280 | 7.000 | 7.170 | 185,433 | +0.12(+1.70%) |
Nov 16, 2018 | 7.060 | 7.190 | 6.930 | 7.050 | 122,800 | -0.07(-0.98%) |
Nov 15, 2018 | 6.960 | 7.170 | 6.960 | 7.120 | 63,620 | +0.11(+1.57%) |
Nov 14, 2018 | 7.050 | 7.130 | 6.950 | 7.010 | 93,767 | +0.02(+0.29%) |
Nov 13, 2018 | 7.050 | 7.170 | 6.900 | 6.990 | 57,584 | +0.00(+0.00%) |
Nov 12, 2018 | 7.000 | 7.110 | 6.920 | 6.990 | 70,641 | -0.02(-0.29%) |
Nov 09, 2018 | 6.940 | 7.050 | 6.710 | 7.010 | 155,500 | +0.06(+0.86%) |
Nov 08, 2018 | 6.940 | 6.990 | 6.600 | 6.950 | 77,373 | -0.01(-0.14%) |
Nov 07, 2018 | 6.300 | 6.970 | 6.210 | 6.960 | 137,305 | +0.68(+10.83%) |
Nov 06, 2018 | 6.290 | 6.360 | 6.220 | 6.280 | 54,619 | -0.02(-0.32%) |
Nov 05, 2018 | 6.450 | 6.470 | 6.280 | 6.300 | 86,226 | -0.15(-2.33%) |
Nov 02, 2018 | 6.330 | 6.610 | 6.250 | 6.450 | 69,700 | +0.13(+2.06%) |