Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.587 | 7.614 | 7.511 | 7.566 | 908,249 | +0.01(+0.09%) |
Jan 30, 2019 | 7.566 | 7.587 | 7.546 | 7.559 | 470,773 | +0.00(+0.05%) |
Jan 29, 2019 | 7.542 | 7.576 | 7.529 | 7.556 | 823,785 | +0.02(+0.27%) |
Jan 28, 2019 | 7.440 | 7.563 | 7.440 | 7.536 | 1,013,941 | +0.07(+0.91%) |
Jan 25, 2019 | 7.474 | 7.495 | 7.440 | 7.468 | 570,283 | +0.00(+0.00%) |
Jan 24, 2019 | 7.440 | 7.474 | 7.406 | 7.468 | 518,847 | +0.03(+0.46%) |
Jan 23, 2019 | 7.488 | 7.508 | 7.406 | 7.434 | 634,091 | -0.05(-0.64%) |
Jan 22, 2019 | 7.474 | 7.495 | 7.447 | 7.481 | 583,397 | +0.01(+0.18%) |
Jan 18, 2019 | 7.454 | 7.488 | 7.447 | 7.468 | 496,109 | +0.00(+0.00%) |
Jan 17, 2019 | 7.406 | 7.488 | 7.400 | 7.468 | 731,452 | +0.06(+0.83%) |
Jan 16, 2019 | 7.406 | 7.427 | 7.379 | 7.406 | 429,447 | +0.00(+0.00%) |
Jan 15, 2019 | 7.372 | 7.447 | 7.372 | 7.406 | 564,015 | +0.00(+0.00%) |
Jan 14, 2019 | 7.413 | 7.434 | 7.311 | 7.406 | 729,718 | -0.01(-0.09%) |
Jan 11, 2019 | 7.427 | 7.495 | 7.386 | 7.413 | 588,385 | -0.04(-0.55%) |
Jan 10, 2019 | 7.420 | 7.461 | 7.386 | 7.454 | 693,629 | +0.01(+0.18%) |
Jan 09, 2019 | 7.413 | 7.454 | 7.366 | 7.440 | 733,125 | +0.07(+1.01%) |
Jan 08, 2019 | 7.284 | 7.393 | 7.284 | 7.366 | 699,233 | +0.11(+1.50%) |
Jan 07, 2019 | 7.216 | 7.284 | 7.169 | 7.257 | 824,828 | +0.08(+1.14%) |
Jan 04, 2019 | 7.087 | 7.175 | 7.077 | 7.175 | 551,445 | +0.12(+1.64%) |
Jan 03, 2019 | 7.060 | 7.179 | 7.033 | 7.060 | 731,371 | -0.02(-0.29%) |
Jan 02, 2019 | 7.046 | 7.141 | 6.978 | 7.080 | 626,721 | +0.01(+0.19%) |
Dec 31, 2018 | 7.135 | 7.230 | 7.012 | 7.067 | 1,061,389 | -0.02(-0.29%) |
Dec 28, 2018 | 7.135 | 7.196 | 7.039 | 7.087 | 885,374 | -0.01(-0.14%) |
Dec 27, 2018 | 7.090 | 7.111 | 6.935 | 7.097 | 689,869 | +0.05(+0.77%) |
Dec 26, 2018 | 6.854 | 7.117 | 6.773 | 7.043 | 1,368,217 | +0.26(+3.78%) |
Dec 24, 2018 | 7.003 | 7.023 | 6.753 | 6.787 | 1,046,522 | -0.22(-3.18%) |
Dec 21, 2018 | 6.901 | 7.178 | 6.820 | 7.009 | 1,272,056 | +0.05(+0.68%) |
Dec 20, 2018 | 7.347 | 7.374 | 6.888 | 6.962 | 3,003,554 | -0.39(-5.33%) |
Dec 19, 2018 | 7.313 | 7.397 | 7.307 | 7.354 | 851,705 | +0.04(+0.55%) |
Dec 18, 2018 | 7.381 | 7.390 | 7.293 | 7.313 | 1,194,682 | -0.09(-1.28%) |
Dec 17, 2018 | 7.428 | 7.443 | 7.381 | 7.408 | 886,939 | -0.05(-0.63%) |
Dec 14, 2018 | 7.442 | 7.482 | 7.442 | 7.455 | 498,604 | +0.00(+0.00%) |
Dec 13, 2018 | 7.442 | 7.475 | 7.421 | 7.455 | 573,571 | +0.05(+0.73%) |
Dec 12, 2018 | 7.455 | 7.462 | 7.401 | 7.401 | 434,776 | -0.06(-0.81%) |
Dec 11, 2018 | 7.448 | 7.462 | 7.424 | 7.462 | 621,425 | +0.05(+0.73%) |
Dec 10, 2018 | 7.442 | 7.442 | 7.377 | 7.408 | 679,765 | -0.01(-0.09%) |
Dec 07, 2018 | 7.394 | 7.435 | 7.381 | 7.415 | 390,946 | +0.05(+0.64%) |
Dec 06, 2018 | 7.428 | 7.442 | 7.354 | 7.367 | 968,495 | -0.07(-0.91%) |
Dec 04, 2018 | 7.455 | 7.475 | 7.428 | 7.435 | 571,018 | -0.02(-0.27%) |
Dec 03, 2018 | 7.408 | 7.469 | 7.388 | 7.455 | 632,542 | +0.04(+0.55%) |
Nov 30, 2018 | 7.367 | 7.415 | 7.367 | 7.415 | 507,638 | +0.05(+0.64%) |
Nov 29, 2018 | 7.388 | 7.442 | 7.361 | 7.367 | 931,594 | -0.03(-0.41%) |
Nov 28, 2018 | 7.411 | 7.438 | 7.391 | 7.398 | 793,440 | -0.05(-0.63%) |
Nov 27, 2018 | 7.431 | 7.445 | 7.418 | 7.445 | 484,217 | +0.03(+0.36%) |
Nov 26, 2018 | 7.411 | 7.425 | 7.391 | 7.418 | 423,285 | +0.03(+0.36%) |
Nov 23, 2018 | 7.404 | 7.415 | 7.384 | 7.391 | 173,245 | -0.03(-0.36%) |
Nov 21, 2018 | 7.418 | 7.418 | 7.418 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.364 | 7.451 | 7.364 | 7.425 | 518,040 | -0.01(-0.18%) |
Nov 19, 2018 | 7.431 | 7.465 | 7.425 | 7.438 | 536,282 | +0.00(+0.00%) |
Nov 16, 2018 | 7.384 | 7.445 | 7.384 | 7.438 | 533,441 | +0.06(+0.82%) |
Nov 15, 2018 | 7.425 | 7.425 | 7.344 | 7.378 | 695,368 | -0.05(-0.63%) |
Nov 14, 2018 | 7.451 | 7.498 | 7.405 | 7.425 | 641,720 | -0.05(-0.72%) |
Nov 13, 2018 | 7.485 | 7.498 | 7.458 | 7.478 | 613,892 | +0.01(+0.18%) |
Nov 12, 2018 | 7.425 | 7.472 | 7.405 | 7.465 | 377,335 | +0.01(+0.09%) |
Nov 09, 2018 | 7.451 | 7.465 | 7.411 | 7.458 | 346,789 | +0.01(+0.09%) |
Nov 08, 2018 | 7.431 | 7.465 | 7.431 | 7.451 | 318,369 | +0.00(+0.00%) |
Nov 07, 2018 | 7.431 | 7.485 | 7.418 | 7.451 | 769,052 | +0.03(+0.45%) |
Nov 06, 2018 | 7.371 | 7.425 | 7.369 | 7.418 | 389,765 | +0.04(+0.55%) |
Nov 05, 2018 | 7.364 | 7.398 | 7.351 | 7.378 | 340,760 | +0.01(+0.18%) |
Nov 02, 2018 | 7.357 | 7.378 | 7.304 | 7.364 | 454,043 | +0.02(+0.27%) |