Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.040 | 7.123 | 6.996 | 7.072 | 875,061 | +0.08(+1.09%) |
Jan 30, 2019 | 6.983 | 7.007 | 6.938 | 6.996 | 856,140 | +0.06(+0.92%) |
Jan 29, 2019 | 6.945 | 6.983 | 6.887 | 6.932 | 627,644 | +0.01(+0.09%) |
Jan 28, 2019 | 6.919 | 6.948 | 6.868 | 6.926 | 555,955 | -0.01(-0.09%) |
Jan 25, 2019 | 6.951 | 6.989 | 6.922 | 6.932 | 599,648 | +0.01(+0.09%) |
Jan 24, 2019 | 7.072 | 7.085 | 6.906 | 6.926 | 856,347 | -0.13(-1.90%) |
Jan 23, 2019 | 7.085 | 7.117 | 7.021 | 7.059 | 763,439 | +0.02(+0.31%) |
Jan 22, 2019 | 7.019 | 7.069 | 6.974 | 7.038 | 1,027,587 | -0.01(-0.09%) |
Jan 18, 2019 | 7.025 | 7.088 | 7.006 | 7.044 | 614,025 | +0.05(+0.72%) |
Jan 17, 2019 | 6.930 | 7.000 | 6.911 | 6.993 | 682,676 | +0.06(+0.91%) |
Jan 16, 2019 | 6.905 | 6.943 | 6.894 | 6.930 | 522,138 | +0.03(+0.37%) |
Jan 15, 2019 | 6.822 | 6.911 | 6.810 | 6.905 | 656,024 | +0.10(+1.49%) |
Jan 14, 2019 | 6.810 | 6.810 | 6.772 | 6.803 | 457,646 | -0.02(-0.28%) |
Jan 11, 2019 | 6.835 | 6.854 | 6.772 | 6.822 | 621,926 | -0.03(-0.46%) |
Jan 10, 2019 | 6.803 | 6.854 | 6.759 | 6.854 | 626,410 | +0.03(+0.46%) |
Jan 09, 2019 | 6.810 | 6.822 | 6.746 | 6.822 | 820,073 | +0.08(+1.13%) |
Jan 08, 2019 | 6.708 | 6.759 | 6.651 | 6.746 | 614,285 | +0.09(+1.43%) |
Jan 07, 2019 | 6.620 | 6.688 | 6.569 | 6.651 | 933,580 | +0.08(+1.16%) |
Jan 04, 2019 | 6.481 | 6.576 | 6.455 | 6.576 | 907,450 | +0.13(+2.06%) |
Jan 03, 2019 | 6.563 | 6.569 | 6.389 | 6.443 | 600,185 | -0.13(-2.02%) |
Jan 02, 2019 | 6.424 | 6.595 | 6.398 | 6.576 | 633,946 | +0.12(+1.86%) |
Dec 31, 2018 | 6.525 | 6.525 | 6.424 | 6.455 | 1,500,934 | +0.06(+0.89%) |
Dec 28, 2018 | 6.329 | 6.474 | 6.246 | 6.398 | 1,609,961 | +0.12(+1.92%) |
Dec 27, 2018 | 6.196 | 6.297 | 6.133 | 6.278 | 2,282,417 | +0.04(+0.71%) |
Dec 26, 2018 | 6.025 | 6.240 | 5.965 | 6.234 | 1,863,819 | +0.21(+3.47%) |
Dec 24, 2018 | 6.107 | 6.120 | 5.981 | 6.025 | 1,367,574 | -0.12(-1.96%) |
Dec 21, 2018 | 6.246 | 6.360 | 6.114 | 6.145 | 1,766,865 | -0.14(-2.17%) |
Dec 20, 2018 | 6.583 | 6.595 | 6.175 | 6.282 | 1,859,990 | -0.33(-4.94%) |
Dec 19, 2018 | 6.696 | 6.721 | 6.533 | 6.608 | 718,338 | -0.09(-1.31%) |
Dec 18, 2018 | 6.658 | 6.740 | 6.596 | 6.696 | 1,284,622 | +0.07(+1.04%) |
Dec 17, 2018 | 6.759 | 6.765 | 6.583 | 6.627 | 1,225,767 | -0.16(-2.31%) |
Dec 14, 2018 | 6.909 | 6.909 | 6.740 | 6.784 | 864,961 | -0.16(-2.35%) |
Dec 13, 2018 | 6.959 | 7.003 | 6.916 | 6.947 | 678,738 | -0.01(-0.09%) |
Dec 12, 2018 | 7.010 | 7.041 | 6.941 | 6.953 | 608,239 | +0.02(+0.27%) |
Dec 11, 2018 | 7.066 | 7.079 | 6.922 | 6.934 | 841,029 | -0.06(-0.90%) |
Dec 10, 2018 | 7.123 | 7.123 | 6.916 | 6.997 | 1,146,241 | -0.16(-2.19%) |
Dec 07, 2018 | 7.173 | 7.204 | 7.079 | 7.154 | 475,027 | -0.04(-0.61%) |
Dec 06, 2018 | 7.167 | 7.204 | 7.047 | 7.198 | 684,278 | -0.06(-0.86%) |
Dec 04, 2018 | 7.461 | 7.468 | 7.239 | 7.261 | 497,655 | -0.22(-2.94%) |
Dec 03, 2018 | 7.487 | 7.493 | 7.435 | 7.480 | 524,611 | +0.13(+1.79%) |
Nov 30, 2018 | 7.342 | 7.386 | 7.311 | 7.349 | 457,180 | +0.03(+0.43%) |
Nov 29, 2018 | 7.254 | 7.317 | 7.223 | 7.317 | 389,621 | +0.06(+0.78%) |
Nov 28, 2018 | 7.123 | 7.286 | 7.098 | 7.261 | 475,588 | +0.17(+2.39%) |
Nov 27, 2018 | 7.085 | 7.129 | 6.991 | 7.091 | 356,589 | -0.01(-0.18%) |
Nov 26, 2018 | 6.997 | 7.116 | 6.997 | 7.104 | 457,380 | +0.14(+1.98%) |
Nov 23, 2018 | 6.985 | 7.010 | 6.953 | 6.966 | 208,591 | -0.03(-0.45%) |
Nov 21, 2018 | 6.997 | 6.997 | 6.997 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 7.082 | 7.125 | 7.001 | 7.001 | 571,749 | -0.18(-2.52%) |
Nov 19, 2018 | 7.219 | 7.244 | 7.136 | 7.181 | 585,084 | -0.06(-0.77%) |
Nov 16, 2018 | 7.269 | 7.306 | 7.237 | 7.237 | 397,054 | -0.08(-1.11%) |
Nov 15, 2018 | 7.206 | 7.318 | 7.156 | 7.318 | 531,382 | +0.09(+1.21%) |
Nov 14, 2018 | 7.356 | 7.367 | 7.225 | 7.231 | 331,663 | -0.06(-0.77%) |
Nov 13, 2018 | 7.374 | 7.406 | 7.275 | 7.287 | 537,443 | -0.10(-1.35%) |
Nov 12, 2018 | 7.474 | 7.480 | 7.356 | 7.387 | 424,418 | -0.06(-0.75%) |
Nov 09, 2018 | 7.524 | 7.524 | 7.443 | 7.443 | 466,735 | -0.11(-1.40%) |
Nov 08, 2018 | 7.518 | 7.555 | 7.480 | 7.549 | 379,913 | +0.02(+0.33%) |
Nov 07, 2018 | 7.412 | 7.524 | 7.381 | 7.524 | 445,234 | +0.18(+2.46%) |
Nov 06, 2018 | 7.262 | 7.349 | 7.258 | 7.343 | 421,614 | +0.08(+1.11%) |
Nov 05, 2018 | 7.225 | 7.275 | 7.200 | 7.262 | 299,854 | +0.06(+0.87%) |
Nov 02, 2018 | 7.250 | 7.318 | 7.175 | 7.200 | 358,521 | -0.02(-0.34%) |