Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.680 | 7.698 | 7.529 | 7.645 | 394,151 | -0.03(-0.35%) |
Jan 30, 2019 | 7.600 | 7.707 | 7.563 | 7.671 | 298,208 | +0.10(+1.29%) |
Jan 29, 2019 | 7.538 | 7.622 | 7.503 | 7.574 | 255,525 | +0.08(+1.07%) |
Jan 28, 2019 | 7.361 | 7.520 | 7.361 | 7.494 | 256,179 | +0.10(+1.32%) |
Jan 25, 2019 | 7.290 | 7.423 | 7.272 | 7.396 | 372,673 | +0.16(+2.21%) |
Jan 24, 2019 | 7.228 | 7.272 | 7.143 | 7.237 | 222,505 | +0.01(+0.12%) |
Jan 23, 2019 | 7.201 | 7.245 | 7.148 | 7.228 | 202,868 | +0.07(+0.99%) |
Jan 22, 2019 | 7.210 | 7.223 | 7.095 | 7.157 | 395,183 | -0.07(-0.98%) |
Jan 18, 2019 | 7.183 | 7.316 | 7.112 | 7.228 | 334,672 | +0.06(+0.87%) |
Jan 17, 2019 | 7.192 | 7.201 | 7.059 | 7.166 | 336,260 | -0.06(-0.86%) |
Jan 16, 2019 | 7.157 | 7.232 | 7.139 | 7.228 | 442,672 | +0.10(+1.37%) |
Jan 15, 2019 | 7.112 | 7.157 | 7.041 | 7.130 | 196,846 | +0.03(+0.37%) |
Jan 14, 2019 | 7.015 | 7.139 | 7.015 | 7.104 | 225,406 | +0.04(+0.63%) |
Jan 11, 2019 | 7.006 | 7.081 | 6.948 | 7.059 | 283,254 | +0.04(+0.51%) |
Jan 10, 2019 | 7.148 | 7.148 | 7.006 | 7.024 | 338,366 | -0.13(-1.86%) |
Jan 09, 2019 | 7.095 | 7.157 | 7.015 | 7.157 | 490,122 | +0.06(+0.88%) |
Jan 08, 2019 | 7.095 | 7.157 | 6.988 | 7.095 | 521,565 | +0.07(+1.01%) |
Jan 07, 2019 | 6.749 | 7.050 | 6.749 | 7.024 | 548,209 | +0.27(+4.07%) |
Jan 04, 2019 | 6.518 | 6.784 | 6.518 | 6.749 | 574,288 | +0.27(+4.10%) |
Jan 03, 2019 | 6.456 | 6.545 | 6.447 | 6.483 | 561,001 | +0.00(+0.00%) |
Jan 02, 2019 | 6.332 | 6.554 | 6.137 | 6.483 | 560,009 | +0.06(+0.97%) |
Dec 31, 2018 | 6.669 | 6.669 | 6.314 | 6.421 | 725,725 | -0.27(-3.98%) |
Dec 28, 2018 | 6.669 | 6.784 | 6.563 | 6.687 | 682,538 | +0.07(+1.00%) |
Dec 27, 2018 | 6.612 | 6.637 | 6.392 | 6.620 | 863,910 | +0.00(+0.00%) |
Dec 26, 2018 | 6.418 | 6.620 | 6.358 | 6.620 | 623,794 | +0.24(+3.70%) |
Dec 24, 2018 | 6.460 | 6.485 | 6.333 | 6.384 | 417,802 | -0.12(-1.82%) |
Dec 21, 2018 | 6.468 | 6.662 | 6.409 | 6.502 | 1,118,404 | +0.03(+0.52%) |
Dec 20, 2018 | 6.671 | 6.730 | 6.392 | 6.468 | 570,934 | -0.24(-3.53%) |
Dec 19, 2018 | 6.755 | 6.874 | 6.662 | 6.705 | 396,755 | -0.07(-1.00%) |
Dec 18, 2018 | 6.857 | 6.885 | 6.713 | 6.772 | 562,516 | -0.04(-0.62%) |
Dec 17, 2018 | 7.102 | 7.102 | 6.798 | 6.814 | 724,111 | -0.24(-3.47%) |
Dec 14, 2018 | 7.042 | 7.102 | 7.000 | 7.059 | 462,804 | +0.01(+0.12%) |
Dec 13, 2018 | 7.034 | 7.072 | 7.017 | 7.051 | 270,694 | +0.03(+0.48%) |
Dec 12, 2018 | 7.110 | 7.127 | 7.009 | 7.017 | 300,428 | -0.03(-0.48%) |
Dec 11, 2018 | 7.085 | 7.152 | 7.034 | 7.051 | 309,164 | +0.04(+0.60%) |
Dec 10, 2018 | 7.102 | 7.110 | 6.890 | 7.009 | 392,745 | -0.08(-1.19%) |
Dec 07, 2018 | 7.068 | 7.186 | 7.034 | 7.093 | 345,682 | +0.02(+0.24%) |
Dec 06, 2018 | 7.009 | 7.076 | 6.865 | 7.076 | 466,648 | +0.03(+0.48%) |
Dec 04, 2018 | 7.270 | 7.308 | 7.009 | 7.042 | 616,519 | -0.28(-3.81%) |
Dec 03, 2018 | 7.304 | 7.338 | 7.203 | 7.321 | 408,681 | +0.07(+0.93%) |
Nov 30, 2018 | 7.169 | 7.254 | 7.118 | 7.254 | 329,576 | +0.08(+1.18%) |
Nov 29, 2018 | 7.059 | 7.228 | 7.051 | 7.169 | 318,189 | +0.08(+1.07%) |
Nov 28, 2018 | 7.068 | 7.152 | 7.000 | 7.093 | 391,930 | +0.03(+0.48%) |
Nov 27, 2018 | 7.068 | 7.135 | 7.051 | 7.059 | 232,376 | -0.02(-0.24%) |
Nov 26, 2018 | 7.051 | 7.127 | 7.009 | 7.076 | 260,494 | +0.08(+1.09%) |
Nov 23, 2018 | 7.059 | 7.110 | 6.971 | 7.000 | 158,097 | -0.08(-1.19%) |
Nov 21, 2018 | 7.085 | 7.085 | 7.085 | 0 | +0.06(+0.84%) | |
Nov 20, 2018 | 7.102 | 7.178 | 6.950 | 7.026 | 616,459 | -0.18(-2.46%) |
Nov 19, 2018 | 7.304 | 7.363 | 7.169 | 7.203 | 452,951 | -0.12(-1.61%) |
Nov 16, 2018 | 7.093 | 7.321 | 7.051 | 7.321 | 815,591 | +0.21(+2.97%) |
Nov 15, 2018 | 7.085 | 7.131 | 6.907 | 7.110 | 611,873 | -0.02(-0.24%) |
Nov 14, 2018 | 7.152 | 7.220 | 7.068 | 7.127 | 371,161 | +0.02(+0.24%) |
Nov 13, 2018 | 7.152 | 7.199 | 7.076 | 7.110 | 387,837 | -0.02(-0.24%) |
Nov 12, 2018 | 7.296 | 7.296 | 7.102 | 7.127 | 429,413 | -0.18(-2.43%) |
Nov 09, 2018 | 7.330 | 7.338 | 7.254 | 7.304 | 377,301 | -0.03(-0.46%) |
Nov 08, 2018 | 7.346 | 7.414 | 7.317 | 7.338 | 284,717 | -0.03(-0.46%) |
Nov 07, 2018 | 7.262 | 7.372 | 7.228 | 7.372 | 273,268 | +0.13(+1.75%) |
Nov 06, 2018 | 7.152 | 7.270 | 7.127 | 7.245 | 232,581 | +0.08(+1.06%) |
Nov 05, 2018 | 7.169 | 7.220 | 7.118 | 7.169 | 436,368 | +0.00(+0.00%) |
Nov 02, 2018 | 7.211 | 7.211 | 7.114 | 7.169 | 313,589 | -0.03(-0.35%) |