Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.860 | 7.860 | 7.850 | 7.859 | 9,013 | -0.05(-0.61%) |
Jan 30, 2019 | 7.913 | 8.000 | 7.907 | 7.907 | 2,425 | -0.18(-2.26%) |
Jan 29, 2019 | 8.090 | 8.090 | 8.090 | 8.090 | 179 | +0.00(+0.06%) |
Jan 28, 2019 | 8.085 | 8.085 | 8.085 | 25 | +0.00(+0.00%) | |
Jan 25, 2019 | 7.444 | 8.150 | 7.444 | 8.085 | 11,000 | +0.44(+5.69%) |
Jan 24, 2019 | 7.600 | 7.650 | 7.520 | 7.650 | 7,537 | +0.15(+2.00%) |
Jan 23, 2019 | 7.500 | 7.500 | 7.500 | 10 | +0.00(+0.00%) | |
Jan 22, 2019 | 7.660 | 7.852 | 7.400 | 7.500 | 5,633 | -0.06(-0.79%) |
Jan 18, 2019 | 7.240 | 8.100 | 7.150 | 7.560 | 41,300 | +0.41(+5.73%) |
Jan 17, 2019 | 7.200 | 7.250 | 7.150 | 7.150 | 754 | -0.05(-0.69%) |
Jan 16, 2019 | 7.220 | 7.240 | 7.009 | 7.200 | 2,347 | -0.05(-0.69%) |
Jan 15, 2019 | 7.176 | 7.250 | 7.176 | 7.250 | 256 | +0.13(+1.83%) |
Jan 14, 2019 | 7.151 | 7.151 | 7.082 | 7.120 | 1,464 | +0.16(+2.30%) |
Jan 11, 2019 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | -0.19(-2.67%) |
Jan 10, 2019 | 7.025 | 7.250 | 6.910 | 7.151 | 3,074 | +0.15(+2.16%) |
Jan 09, 2019 | 6.798 | 7.000 | 6.755 | 7.000 | 4,314 | +0.15(+2.19%) |
Jan 08, 2019 | 6.850 | 6.850 | 6.850 | 6.850 | 445 | -0.10(-1.44%) |
Jan 07, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 854 | +0.00(+0.00%) |
Jan 04, 2019 | 7.170 | 7.170 | 6.950 | 6.950 | 1,600 | -0.09(-1.28%) |
Jan 03, 2019 | 7.040 | 7.040 | 7.040 | 67 | +0.00(+0.00%) | |
Jan 02, 2019 | 7.020 | 7.040 | 7.020 | 7.040 | 500 | -0.01(-0.14%) |
Dec 31, 2018 | 7.150 | 7.170 | 6.810 | 7.050 | 4,600 | -0.12(-1.74%) |
Dec 28, 2018 | 6.810 | 7.190 | 6.810 | 7.175 | 1,900 | -0.02(-0.21%) |
Dec 27, 2018 | 6.980 | 7.190 | 6.933 | 7.190 | 2,158 | +0.54(+8.12%) |
Dec 26, 2018 | 6.600 | 6.700 | 6.600 | 6.650 | 2,423 | +0.25(+3.91%) |
Dec 24, 2018 | 6.500 | 6.610 | 6.380 | 6.400 | 12,900 | -0.06(-0.93%) |
Dec 21, 2018 | 6.900 | 7.020 | 6.460 | 6.460 | 5,700 | -0.54(-7.71%) |
Dec 20, 2018 | 7.200 | 7.275 | 7.000 | 7.000 | 3,720 | -0.24(-3.31%) |
Dec 19, 2018 | 7.240 | 7.240 | 7.240 | 7.240 | 607 | -0.06(-0.83%) |
Dec 18, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 1,185 | +0.00(+0.00%) |
Dec 17, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 991 | +0.00(+0.00%) |
Dec 14, 2018 | 7.340 | 7.340 | 7.300 | 7.300 | 300 | +0.05(+0.69%) |
Dec 13, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 146 | +0.08(+1.05%) |
Dec 12, 2018 | 7.242 | 7.242 | 6.950 | 7.175 | 2,798 | -0.03(-0.35%) |
Dec 11, 2018 | 7.400 | 7.400 | 7.200 | 7.200 | 9,942 | -0.26(-3.49%) |
Dec 10, 2018 | 7.460 | 7.460 | 7.460 | 7.460 | 203 | -0.02(-0.27%) |
Dec 07, 2018 | 7.480 | 7.480 | 7.480 | 7.480 | 200 | +0.34(+4.76%) |
Dec 06, 2018 | 7.101 | 7.320 | 7.101 | 7.140 | 1,021 | -0.04(-0.56%) |
Dec 04, 2018 | 7.360 | 7.450 | 6.830 | 7.180 | 9,500 | -0.17(-2.31%) |
Dec 03, 2018 | 7.350 | 7.350 | 7.350 | 114 | +0.00(+0.00%) | |
Nov 30, 2018 | 7.450 | 7.450 | 7.350 | 7.350 | 2,700 | -0.15(-2.00%) |
Nov 29, 2018 | 7.469 | 7.500 | 7.469 | 7.500 | 1,001 | +0.00(+0.00%) |
Nov 28, 2018 | 7.450 | 7.500 | 7.450 | 7.500 | 1,231 | +0.00(+0.00%) |
Nov 27, 2018 | 7.490 | 7.500 | 7.480 | 7.500 | 925 | +0.00(+0.00%) |
Nov 26, 2018 | 7.500 | 7.500 | 7.500 | 40 | +0.00(+0.00%) | |
Nov 23, 2018 | 7.500 | 7.500 | 7.500 | 50 | +0.00(+0.00%) | |
Nov 21, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Nov 20, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 839 | -0.15(-2.02%) |
Nov 19, 2018 | 7.552 | 7.552 | 7.552 | 7.552 | 146 | -0.20(-2.55%) |
Nov 16, 2018 | 7.520 | 8.050 | 7.520 | 7.750 | 4,700 | -0.01(-0.15%) |
Nov 15, 2018 | 7.762 | 7.762 | 7.762 | 7.762 | 342 | +0.31(+4.20%) |
Nov 14, 2018 | 7.540 | 7.540 | 7.449 | 7.449 | 680 | +0.06(+0.84%) |
Nov 13, 2018 | 7.470 | 7.555 | 7.387 | 7.387 | 2,186 | +0.09(+1.19%) |
Nov 12, 2018 | 7.510 | 7.700 | 7.300 | 7.300 | 2,061 | -0.33(-4.33%) |
Nov 09, 2018 | 7.370 | 7.630 | 7.370 | 7.630 | 1,500 | -0.06(-0.78%) |
Nov 08, 2018 | 7.693 | 7.693 | 7.690 | 29 | -0.00(-0.04%) | |
Nov 07, 2018 | 7.707 | 7.707 | 7.693 | 7.693 | 1,929 | +0.29(+3.96%) |
Nov 06, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 276 | -0.10(-1.33%) |
Nov 05, 2018 | 7.500 | 7.500 | 7.500 | 32 | +0.00(+0.00%) | |
Nov 02, 2018 | 7.570 | 7.770 | 7.130 | 7.500 | 16,000 | -0.01(-0.13%) |