Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.299 | 7.374 | 7.243 | 7.304 | 56,346 | -0.04(-0.52%) |
Jan 30, 2019 | 7.315 | 7.361 | 7.286 | 7.342 | 13,715 | +0.01(+0.15%) |
Jan 29, 2019 | 7.320 | 7.331 | 7.320 | 7.331 | 3,657 | +0.04(+0.60%) |
Jan 28, 2019 | 7.277 | 7.342 | 7.277 | 7.288 | 19,131 | -0.03(-0.44%) |
Jan 25, 2019 | 7.233 | 7.364 | 7.223 | 7.320 | 29,138 | +0.19(+2.66%) |
Jan 24, 2019 | 7.132 | 7.244 | 7.109 | 7.130 | 31,144 | -0.07(-0.98%) |
Jan 23, 2019 | 7.130 | 7.225 | 7.125 | 7.201 | 20,752 | +0.17(+2.47%) |
Jan 22, 2019 | 7.060 | 7.060 | 7.021 | 7.027 | 13,724 | -0.08(-1.15%) |
Jan 18, 2019 | 7.125 | 7.171 | 7.049 | 7.109 | 30,429 | +0.14(+2.03%) |
Jan 17, 2019 | 6.908 | 6.972 | 6.908 | 6.968 | 14,982 | +0.04(+0.55%) |
Jan 16, 2019 | 6.930 | 6.941 | 6.930 | 6.930 | 18,729 | +0.02(+0.24%) |
Jan 15, 2019 | 6.914 | 6.924 | 6.892 | 6.914 | 55,097 | +0.00(+0.00%) |
Jan 14, 2019 | 6.919 | 6.992 | 6.914 | 6.914 | 28,614 | -0.04(-0.62%) |
Jan 11, 2019 | 6.903 | 7.038 | 6.897 | 6.957 | 13,093 | +0.05(+0.71%) |
Jan 10, 2019 | 6.870 | 6.967 | 6.832 | 6.908 | 24,906 | +0.00(+0.00%) |
Jan 09, 2019 | 6.827 | 6.912 | 6.816 | 6.908 | 22,683 | +0.16(+2.33%) |
Jan 08, 2019 | 6.724 | 6.794 | 6.724 | 6.751 | 65,340 | +0.09(+1.38%) |
Jan 07, 2019 | 6.653 | 6.670 | 6.567 | 6.659 | 50,721 | +0.12(+1.82%) |
Jan 04, 2019 | 6.463 | 6.599 | 6.453 | 6.539 | 29,691 | +0.16(+2.48%) |
Jan 03, 2019 | 6.453 | 6.453 | 6.366 | 6.381 | 38,665 | -0.08(-1.27%) |
Jan 02, 2019 | 6.485 | 6.485 | 6.377 | 6.463 | 52,388 | +0.12(+1.88%) |
Dec 31, 2018 | 6.322 | 6.393 | 6.252 | 6.344 | 328,637 | +0.05(+0.86%) |
Dec 28, 2018 | 6.138 | 6.317 | 6.111 | 6.290 | 141,450 | +0.08(+1.21%) |
Dec 27, 2018 | 6.107 | 6.215 | 6.093 | 6.215 | 104,477 | -0.03(-0.55%) |
Dec 26, 2018 | 5.995 | 6.262 | 5.995 | 6.249 | 198,280 | +0.14(+2.33%) |
Dec 24, 2018 | 6.133 | 6.163 | 6.102 | 6.107 | 88,976 | -0.02(-0.28%) |
Dec 21, 2018 | 6.176 | 6.241 | 6.090 | 6.124 | 78,085 | -0.07(-1.18%) |
Dec 20, 2018 | 6.176 | 6.266 | 6.176 | 6.197 | 10,039 | +0.03(+0.42%) |
Dec 19, 2018 | 6.279 | 6.292 | 6.150 | 6.172 | 37,075 | -0.05(-0.83%) |
Dec 18, 2018 | 6.275 | 6.357 | 6.176 | 6.223 | 85,037 | -0.09(-1.37%) |
Dec 17, 2018 | 6.323 | 6.377 | 6.310 | 6.310 | 10,660 | -0.07(-1.15%) |
Dec 14, 2018 | 6.405 | 6.422 | 6.336 | 6.383 | 26,414 | -0.10(-1.53%) |
Dec 13, 2018 | 6.521 | 6.530 | 6.478 | 6.482 | 20,434 | -0.04(-0.60%) |
Dec 12, 2018 | 6.547 | 6.548 | 6.504 | 6.521 | 35,771 | +0.04(+0.60%) |
Dec 11, 2018 | 6.530 | 6.560 | 6.482 | 6.482 | 180,222 | -0.05(-0.72%) |
Dec 10, 2018 | 6.534 | 6.585 | 6.517 | 6.529 | 34,939 | -0.03(-0.47%) |
Dec 07, 2018 | 6.672 | 6.689 | 6.560 | 6.560 | 36,378 | -0.11(-1.68%) |
Dec 06, 2018 | 6.620 | 6.711 | 6.478 | 6.672 | 39,513 | -0.10(-1.47%) |
Dec 04, 2018 | 6.866 | 6.871 | 6.767 | 6.771 | 46,573 | -0.18(-2.55%) |
Dec 03, 2018 | 6.992 | 6.999 | 6.948 | 6.948 | 12,377 | +0.07(+1.07%) |
Nov 30, 2018 | 6.888 | 6.927 | 6.780 | 6.875 | 44,951 | +0.00(+0.00%) |
Nov 29, 2018 | 6.901 | 6.940 | 6.875 | 6.875 | 37,775 | -0.05(-0.69%) |
Nov 28, 2018 | 6.789 | 6.957 | 6.737 | 6.922 | 190,001 | +0.16(+2.30%) |
Nov 27, 2018 | 6.746 | 6.767 | 6.737 | 6.767 | 12,665 | -0.02(-0.25%) |
Nov 26, 2018 | 6.780 | 6.852 | 6.780 | 6.784 | 43,554 | +0.07(+1.09%) |
Nov 23, 2018 | 6.715 | 6.733 | 6.702 | 6.711 | 24,329 | -0.08(-1.14%) |
Nov 21, 2018 | 6.789 | 6.789 | 6.789 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.776 | 6.776 | 6.664 | 6.746 | 44,133 | -0.12(-1.70%) |
Nov 19, 2018 | 6.901 | 6.901 | 6.741 | 6.862 | 62,538 | -0.06(-0.87%) |
Nov 16, 2018 | 6.944 | 6.944 | 6.875 | 6.922 | 37,536 | -0.06(-0.80%) |
Nov 15, 2018 | 6.853 | 7.002 | 6.853 | 6.979 | 15,774 | -0.02(-0.25%) |
Nov 14, 2018 | 7.056 | 7.075 | 6.994 | 6.996 | 54,898 | +0.03(+0.43%) |
Nov 13, 2018 | 6.966 | 6.997 | 6.955 | 6.966 | 29,767 | +0.03(+0.44%) |
Nov 12, 2018 | 7.030 | 7.030 | 6.897 | 6.935 | 34,387 | -0.17(-2.37%) |
Nov 09, 2018 | 7.104 | 7.130 | 7.104 | 7.104 | 3,939 | -0.02(-0.30%) |
Nov 08, 2018 | 7.130 | 7.147 | 7.104 | 7.125 | 51,142 | -0.02(-0.24%) |
Nov 07, 2018 | 7.190 | 7.190 | 7.143 | 7.143 | 138,343 | +0.06(+0.85%) |
Nov 06, 2018 | 7.086 | 7.130 | 7.082 | 7.082 | 123,753 | -0.05(-0.67%) |
Nov 05, 2018 | 7.112 | 7.130 | 7.112 | 7.130 | 17,389 | +0.06(+0.85%) |
Nov 02, 2018 | 7.134 | 7.255 | 7.069 | 7.069 | 36,841 | +0.03(+0.40%) |