Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2019 | 8.255 | 8.255 | 8.255 | 0 | +0.23(+2.80%) | |
Jan 29, 2019 | 8.250 | 8.270 | 8.030 | 8.030 | 4,114 | -0.22(-2.67%) |
Jan 28, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 542 | +0.02(+0.24%) |
Jan 25, 2019 | 8.200 | 8.230 | 8.200 | 8.230 | 1,900 | +0.09(+1.04%) |
Jan 24, 2019 | 8.200 | 8.200 | 8.070 | 8.145 | 128,997 | -0.07(-0.82%) |
Jan 23, 2019 | 8.020 | 8.230 | 8.020 | 8.213 | 5,975 | +0.21(+2.59%) |
Jan 22, 2019 | 7.985 | 8.080 | 7.960 | 8.005 | 7,918 | -0.11(-1.36%) |
Jan 18, 2019 | 7.930 | 8.115 | 7.930 | 8.115 | 61,200 | +0.20(+2.49%) |
Jan 16, 2019 | 7.918 | 7.918 | 7.918 | 0 | +0.11(+1.45%) | |
Jan 15, 2019 | 7.805 | 7.805 | 7.805 | 7.805 | 199 | +0.05(+0.71%) |
Jan 11, 2019 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
Jan 10, 2019 | 7.900 | 7.900 | 7.850 | 7.850 | 8,000 | -0.02(-0.25%) |
Jan 09, 2019 | 7.850 | 7.919 | 7.850 | 7.870 | 54,767 | +0.02(+0.25%) |
Jan 08, 2019 | 7.950 | 7.950 | 7.850 | 7.850 | 8,475 | +0.13(+1.68%) |
Jan 07, 2019 | 7.600 | 7.750 | 7.525 | 7.720 | 48,982 | +0.30(+4.04%) |
Jan 02, 2019 | 7.420 | 7.420 | 7.420 | 0 | -0.30(-3.89%) | |
Dec 31, 2018 | 7.730 | 7.770 | 7.600 | 7.720 | 5,600 | +0.17(+2.25%) |
Dec 28, 2018 | 7.480 | 7.650 | 7.450 | 7.550 | 52,600 | +0.15(+2.03%) |
Dec 27, 2018 | 7.395 | 7.400 | 7.260 | 7.400 | 5,237 | -0.15(-1.99%) |
Dec 26, 2018 | 7.305 | 7.550 | 7.260 | 7.550 | 11,652 | +0.09(+1.21%) |
Dec 24, 2018 | 7.300 | 7.460 | 7.300 | 7.460 | 2,400 | +0.06(+0.81%) |
Dec 21, 2018 | 7.610 | 7.610 | 7.400 | 7.400 | 11,200 | -0.05(-0.67%) |
Dec 20, 2018 | 7.480 | 7.560 | 7.355 | 7.450 | 4,107 | +0.19(+2.62%) |
Dec 19, 2018 | 7.555 | 7.555 | 7.260 | 7.260 | 10,135 | -0.04(-0.55%) |
Dec 17, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.33(-4.39%) | |
Dec 14, 2018 | 7.635 | 7.635 | 7.635 | 7.635 | 100 | +0.01(+0.20%) |
Dec 13, 2018 | 7.630 | 7.650 | 7.620 | 7.620 | 10,889 | -0.13(-1.68%) |
Dec 12, 2018 | 7.680 | 7.770 | 7.570 | 7.750 | 71,864 | +0.57(+7.97%) |
Dec 11, 2018 | 7.340 | 7.340 | 7.160 | 7.178 | 2,223 | -0.10(-1.40%) |
Dec 10, 2018 | 7.310 | 7.310 | 7.050 | 7.280 | 755 | -0.10(-1.36%) |
Dec 07, 2018 | 7.704 | 7.704 | 7.380 | 7.380 | 4,500 | +0.01(+0.14%) |
Dec 06, 2018 | 7.500 | 7.500 | 7.370 | 7.370 | 1,650 | -0.19(-2.51%) |
Dec 04, 2018 | 7.655 | 7.655 | 7.560 | 7.560 | 5,800 | -0.28(-3.57%) |
Dec 03, 2018 | 8.000 | 8.000 | 7.840 | 7.840 | 2,421 | +0.17(+2.22%) |
Nov 30, 2018 | 7.750 | 7.750 | 7.670 | 7.670 | 1,200 | -0.02(-0.26%) |
Nov 29, 2018 | 7.850 | 7.850 | 7.690 | 7.690 | 1,100 | -0.18(-2.29%) |
Nov 28, 2018 | 7.800 | 7.870 | 7.800 | 7.870 | 1,270 | +0.17(+2.21%) |
Nov 27, 2018 | 7.798 | 7.798 | 7.700 | 7.700 | 5,190 | -0.19(-2.47%) |
Nov 26, 2018 | 7.910 | 7.910 | 7.827 | 7.895 | 2,337 | +0.17(+2.27%) |
Nov 23, 2018 | 7.675 | 7.720 | 7.675 | 7.720 | 200 | +0.05(+0.65%) |
Nov 21, 2018 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) | |
Nov 20, 2018 | 7.620 | 7.620 | 7.620 | 7.620 | 19,727 | -0.07(-0.91%) |
Nov 19, 2018 | 7.690 | 7.690 | 7.690 | 7.690 | 3,307 | +0.16(+2.12%) |
Nov 16, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 2,500 | -0.11(-1.44%) |
Nov 15, 2018 | 7.537 | 7.650 | 7.450 | 7.640 | 91,434 | -0.01(-0.13%) |
Nov 14, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 608 | +0.12(+1.66%) |
Nov 13, 2018 | 7.470 | 7.580 | 7.470 | 7.525 | 87,733 | +0.18(+2.44%) |
Nov 12, 2018 | 7.510 | 7.510 | 7.343 | 7.346 | 82,362 | -0.04(-0.60%) |
Nov 09, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.22(-2.89%) |
Nov 08, 2018 | 7.610 | 7.610 | 7.610 | 7.610 | 1,021 | +0.11(+1.47%) |
Nov 07, 2018 | 7.605 | 7.605 | 7.500 | 7.500 | 5,173 | +0.14(+1.90%) |
Nov 06, 2018 | 7.500 | 7.500 | 7.350 | 7.360 | 1,964 | -0.20(-2.65%) |
Nov 05, 2018 | 7.520 | 7.670 | 7.520 | 7.560 | 31,800 | +0.02(+0.27%) |
Nov 02, 2018 | 7.520 | 7.560 | 7.520 | 7.540 | 11,100 | +0.35(+4.87%) |