Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.481 | 7.582 | 7.473 | 7.532 | 177,997 | +0.09(+1.24%) |
Jan 30, 2019 | 7.456 | 7.490 | 7.406 | 7.439 | 53,669 | +0.04(+0.57%) |
Jan 29, 2019 | 7.456 | 7.523 | 7.389 | 7.398 | 72,778 | -0.07(-0.90%) |
Jan 28, 2019 | 7.532 | 7.565 | 7.414 | 7.465 | 118,576 | -0.01(-0.11%) |
Jan 25, 2019 | 7.439 | 7.515 | 7.389 | 7.473 | 82,333 | +0.00(+0.00%) |
Jan 24, 2019 | 7.473 | 7.481 | 7.373 | 7.473 | 70,728 | +0.04(+0.53%) |
Jan 23, 2019 | 7.432 | 7.490 | 7.414 | 7.434 | 176,238 | +0.01(+0.15%) |
Jan 22, 2019 | 7.396 | 7.448 | 7.364 | 7.423 | 55,270 | +0.01(+0.11%) |
Jan 18, 2019 | 7.448 | 7.448 | 7.381 | 7.414 | 44,453 | +0.02(+0.23%) |
Jan 17, 2019 | 7.392 | 7.406 | 7.347 | 7.398 | 116,372 | +0.03(+0.45%) |
Jan 16, 2019 | 7.373 | 7.414 | 7.339 | 7.364 | 93,724 | -0.01(-0.11%) |
Jan 15, 2019 | 7.448 | 7.460 | 7.339 | 7.373 | 82,820 | -0.06(-0.79%) |
Jan 14, 2019 | 7.473 | 7.473 | 7.381 | 7.431 | 46,026 | +0.01(+0.11%) |
Jan 11, 2019 | 7.473 | 7.490 | 7.398 | 7.423 | 55,685 | -0.07(-0.89%) |
Jan 10, 2019 | 7.532 | 7.532 | 7.411 | 7.490 | 57,021 | +0.00(+0.00%) |
Jan 09, 2019 | 7.506 | 7.532 | 7.448 | 7.490 | 55,127 | -0.01(-0.11%) |
Jan 08, 2019 | 7.490 | 7.532 | 7.431 | 7.498 | 101,858 | +0.05(+0.67%) |
Jan 07, 2019 | 7.423 | 7.498 | 7.403 | 7.448 | 127,931 | +0.07(+0.91%) |
Jan 04, 2019 | 7.347 | 7.398 | 7.264 | 7.381 | 61,063 | +0.03(+0.46%) |
Jan 03, 2019 | 7.306 | 7.364 | 7.180 | 7.347 | 100,701 | +0.04(+0.57%) |
Jan 02, 2019 | 7.138 | 7.356 | 7.138 | 7.306 | 23,441 | +0.14(+1.99%) |
Dec 31, 2018 | 7.306 | 7.423 | 7.121 | 7.163 | 299,222 | -0.20(-2.73%) |
Dec 28, 2018 | 7.138 | 7.456 | 7.121 | 7.364 | 461,858 | +0.19(+2.68%) |
Dec 27, 2018 | 7.431 | 7.431 | 7.113 | 7.172 | 252,201 | -0.23(-3.12%) |
Dec 26, 2018 | 7.286 | 7.419 | 7.286 | 7.403 | 320,355 | +0.12(+1.72%) |
Dec 24, 2018 | 7.453 | 7.453 | 7.078 | 7.278 | 564,552 | +0.26(+3.68%) |
Dec 21, 2018 | 6.886 | 7.128 | 6.811 | 7.020 | 281,976 | +0.16(+2.31%) |
Dec 20, 2018 | 7.011 | 7.090 | 6.845 | 6.861 | 603,264 | -0.19(-2.72%) |
Dec 19, 2018 | 7.053 | 7.103 | 6.961 | 7.053 | 169,411 | +0.00(+0.03%) |
Dec 18, 2018 | 7.136 | 7.136 | 6.920 | 7.051 | 307,076 | -0.04(-0.62%) |
Dec 17, 2018 | 7.153 | 7.244 | 7.036 | 7.095 | 395,241 | -0.13(-1.84%) |
Dec 14, 2018 | 7.286 | 7.294 | 7.178 | 7.228 | 166,327 | -0.11(-1.48%) |
Dec 13, 2018 | 7.328 | 7.369 | 7.286 | 7.336 | 100,837 | +0.01(+0.11%) |
Dec 12, 2018 | 7.328 | 7.363 | 7.319 | 7.328 | 185,213 | -0.00(-0.07%) |
Dec 11, 2018 | 7.407 | 7.440 | 7.324 | 7.333 | 65,720 | -0.09(-1.23%) |
Dec 10, 2018 | 7.324 | 7.449 | 7.324 | 7.424 | 212,307 | +0.06(+0.79%) |
Dec 07, 2018 | 7.382 | 7.399 | 7.300 | 7.366 | 185,986 | -0.01(-0.11%) |
Dec 06, 2018 | 7.391 | 7.424 | 7.324 | 7.374 | 219,623 | -0.02(-0.22%) |
Dec 04, 2018 | 7.382 | 7.440 | 7.382 | 7.391 | 190,572 | -0.02(-0.34%) |
Dec 03, 2018 | 7.457 | 7.457 | 7.407 | 7.416 | 126,701 | -0.02(-0.33%) |
Nov 30, 2018 | 7.457 | 7.457 | 7.432 | 7.440 | 40,311 | +0.01(+0.11%) |
Nov 29, 2018 | 7.449 | 7.498 | 7.424 | 7.432 | 119,356 | -0.02(-0.33%) |
Nov 28, 2018 | 7.482 | 7.532 | 7.440 | 7.457 | 175,005 | -0.01(-0.17%) |
Nov 27, 2018 | 7.498 | 7.515 | 7.399 | 7.469 | 123,254 | -0.02(-0.28%) |
Nov 26, 2018 | 7.540 | 7.540 | 7.407 | 7.490 | 203,805 | +0.02(+0.33%) |
Nov 23, 2018 | 7.532 | 7.532 | 7.440 | 7.465 | 12,069 | -0.07(-0.99%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.78%) | |
Nov 20, 2018 | 7.416 | 7.482 | 7.382 | 7.482 | 115,357 | +0.02(+0.33%) |
Nov 19, 2018 | 7.490 | 7.490 | 7.424 | 7.457 | 120,881 | +0.00(+0.00%) |
Nov 16, 2018 | 7.498 | 7.523 | 7.440 | 7.457 | 106,812 | -0.06(-0.77%) |
Nov 15, 2018 | 7.498 | 7.515 | 7.474 | 7.515 | 115,426 | +0.03(+0.44%) |
Nov 14, 2018 | 7.529 | 7.529 | 7.482 | 7.482 | 122,624 | -0.07(-0.88%) |
Nov 13, 2018 | 7.498 | 7.581 | 7.498 | 7.548 | 108,649 | +0.02(+0.22%) |
Nov 12, 2018 | 7.498 | 7.548 | 7.498 | 7.532 | 61,853 | +0.01(+0.11%) |
Nov 09, 2018 | 7.515 | 7.565 | 7.490 | 7.523 | 96,915 | -0.03(-0.44%) |
Nov 08, 2018 | 7.540 | 7.556 | 7.457 | 7.556 | 88,865 | +0.01(+0.15%) |
Nov 07, 2018 | 7.495 | 7.545 | 7.462 | 7.545 | 100,480 | +0.02(+0.33%) |
Nov 06, 2018 | 7.471 | 7.520 | 7.438 | 7.520 | 77,550 | +0.07(+1.00%) |
Nov 05, 2018 | 7.473 | 7.495 | 7.421 | 7.446 | 116,771 | +0.02(+0.33%) |
Nov 02, 2018 | 7.429 | 7.504 | 7.396 | 7.421 | 108,177 | -0.01(-0.11%) |