Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.198 | 7.285 | 7.198 | 7.285 | 1,055 | +0.10(+1.41%) |
Jan 30, 2019 | 7.201 | 7.322 | 7.111 | 7.184 | 6,250 | -0.12(-1.64%) |
Jan 29, 2019 | 7.190 | 7.304 | 7.190 | 7.304 | 1,329 | +0.02(+0.23%) |
Jan 28, 2019 | 7.287 | 7.287 | 7.287 | 7.287 | 166 | +0.05(+0.66%) |
Jan 25, 2019 | 7.285 | 7.285 | 7.202 | 7.239 | 4,229 | +0.04(+0.55%) |
Jan 24, 2019 | 7.199 | 7.199 | 7.199 | 7.199 | 145 | -0.07(-0.93%) |
Jan 23, 2019 | 7.245 | 7.283 | 7.128 | 7.267 | 2,162 | -0.03(-0.38%) |
Jan 22, 2019 | 7.238 | 7.322 | 7.238 | 7.294 | 1,674 | +0.19(+2.73%) |
Jan 18, 2019 | 7.211 | 7.433 | 7.101 | 7.101 | 3,036 | -0.36(-4.79%) |
Jan 17, 2019 | 6.972 | 7.458 | 6.972 | 7.458 | 2,998 | +0.45(+6.41%) |
Jan 16, 2019 | 7.147 | 7.476 | 6.999 | 7.009 | 3,907 | +0.04(+0.53%) |
Jan 15, 2019 | 7.516 | 7.516 | 6.597 | 6.972 | 17,315 | -0.45(-6.09%) |
Jan 14, 2019 | 7.423 | 7.423 | 7.423 | 22 | +0.00(+0.00%) | |
Jan 11, 2019 | 7.350 | 7.470 | 7.350 | 7.423 | 1,735 | -0.00(-0.01%) |
Jan 10, 2019 | 7.195 | 7.424 | 7.195 | 7.424 | 1,776 | +0.14(+1.90%) |
Jan 09, 2019 | 7.480 | 7.480 | 6.972 | 7.285 | 5,952 | -0.18(-2.47%) |
Jan 08, 2019 | 7.480 | 7.480 | 7.470 | 7.470 | 2,252 | +0.22(+3.05%) |
Jan 07, 2019 | 7.322 | 7.516 | 6.972 | 7.248 | 10,532 | -0.05(-0.63%) |
Jan 04, 2019 | 7.193 | 7.322 | 7.193 | 7.294 | 975 | +0.07(+0.94%) |
Jan 03, 2019 | 6.944 | 7.226 | 6.944 | 7.226 | 1,568 | +0.01(+0.20%) |
Jan 02, 2019 | 7.128 | 7.250 | 7.102 | 7.211 | 4,027 | +0.08(+1.16%) |
Dec 31, 2018 | 7.322 | 7.322 | 6.889 | 7.128 | 5,530 | -0.19(-2.64%) |
Dec 28, 2018 | 6.898 | 7.322 | 6.898 | 7.322 | 4,446 | +0.10(+1.40%) |
Dec 27, 2018 | 7.110 | 7.294 | 7.110 | 7.221 | 1,360 | +0.11(+1.56%) |
Dec 26, 2018 | 7.020 | 7.110 | 7.020 | 7.110 | 1,077 | -0.02(-0.26%) |
Dec 24, 2018 | 7.184 | 7.184 | 6.760 | 7.128 | 3,686 | -0.16(-2.15%) |
Dec 21, 2018 | 7.110 | 7.285 | 5.561 | 7.285 | 9,325 | +0.20(+2.81%) |
Dec 20, 2018 | 6.979 | 7.147 | 6.979 | 7.086 | 1,502 | +0.12(+1.77%) |
Dec 19, 2018 | 7.147 | 7.147 | 6.962 | 6.962 | 1,612 | -0.02(-0.26%) |
Dec 18, 2018 | 7.345 | 7.345 | 6.981 | 6.981 | 6,430 | -0.39(-5.29%) |
Dec 17, 2018 | 7.322 | 7.377 | 7.322 | 7.370 | 4,811 | +0.21(+2.86%) |
Dec 14, 2018 | 7.165 | 7.165 | 7.165 | 7.165 | 216 | +0.05(+0.65%) |
Dec 13, 2018 | 7.488 | 7.488 | 7.119 | 7.119 | 229 | -0.41(-5.39%) |
Dec 12, 2018 | 7.267 | 7.525 | 7.267 | 7.525 | 2,058 | +0.24(+3.32%) |
Dec 11, 2018 | 7.128 | 7.442 | 7.009 | 7.283 | 4,956 | -0.09(-1.27%) |
Dec 10, 2018 | 7.562 | 7.562 | 7.377 | 7.377 | 4,635 | +0.32(+4.58%) |
Dec 07, 2018 | 7.101 | 7.101 | 7.055 | 7.055 | 650 | -0.05(-0.65%) |
Dec 06, 2018 | 7.608 | 7.608 | 7.101 | 7.101 | 3,244 | -0.42(-5.64%) |
Dec 04, 2018 | 7.527 | 7.527 | 7.525 | 6 | -0.00(-0.02%) | |
Dec 03, 2018 | 7.082 | 7.527 | 7.082 | 7.527 | 685 | +0.01(+0.14%) |
Nov 30, 2018 | 7.423 | 7.516 | 7.423 | 7.516 | 5,530 | +0.09(+1.24%) |
Nov 29, 2018 | 7.206 | 7.423 | 7.206 | 7.423 | 454 | +0.07(+1.00%) |
Nov 28, 2018 | 7.350 | 7.350 | 7.350 | 9 | +0.00(+0.00%) | |
Nov 27, 2018 | 7.353 | 7.353 | 7.350 | 113 | -0.00(-0.04%) | |
Nov 26, 2018 | 7.353 | 7.353 | 7.353 | 7.353 | 187 | +0.02(+0.23%) |
Nov 23, 2018 | 7.336 | 7.336 | 7.336 | 20 | -0.00(-0.00%) | |
Nov 21, 2018 | 7.336 | 7.336 | 7.336 | 0 | +0.16(+2.25%) | |
Nov 20, 2018 | 7.176 | 7.176 | 7.032 | 7.175 | 9,967 | +0.13(+1.86%) |
Nov 19, 2018 | 7.179 | 7.179 | 6.991 | 7.044 | 1,615 | -0.01(-0.16%) |
Nov 16, 2018 | 7.331 | 7.331 | 7.055 | 7.055 | 2,927 | -0.37(-4.97%) |
Nov 15, 2018 | 7.265 | 7.436 | 7.149 | 7.423 | 2,237 | -0.01(-0.18%) |
Nov 14, 2018 | 7.426 | 7.437 | 7.423 | 7.437 | 1,690 | -0.08(-1.04%) |
Nov 13, 2018 | 7.392 | 7.515 | 7.387 | 7.515 | 3,076 | +0.03(+0.43%) |
Nov 12, 2018 | 7.332 | 7.483 | 7.332 | 7.483 | 1,846 | -0.02(-0.25%) |
Nov 09, 2018 | 7.561 | 7.561 | 7.501 | 7.501 | 1,636 | -0.00(-0.04%) |
Nov 08, 2018 | 7.469 | 7.507 | 7.469 | 7.504 | 2,356 | +0.13(+1.71%) |
Nov 07, 2018 | 7.149 | 7.378 | 7.149 | 7.378 | 4,097 | +0.46(+6.63%) |
Nov 06, 2018 | 6.919 | 6.919 | 6.919 | 29 | +0.00(+0.00%) | |
Nov 05, 2018 | 7.139 | 7.139 | 6.919 | 6.919 | 1,417 | -0.11(-1.56%) |
Nov 02, 2018 | 7.103 | 7.103 | 7.029 | 7.029 | 2,727 | -0.03(-0.39%) |