Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.306 | 7.423 | 7.121 | 7.163 | 299,222 | -0.20(-2.73%) |
Dec 28, 2018 | 7.138 | 7.456 | 7.121 | 7.364 | 461,858 | +0.19(+2.68%) |
Dec 27, 2018 | 7.431 | 7.431 | 7.113 | 7.172 | 252,201 | -0.23(-3.12%) |
Dec 26, 2018 | 7.286 | 7.419 | 7.286 | 7.403 | 320,355 | +0.12(+1.72%) |
Dec 24, 2018 | 7.453 | 7.453 | 7.078 | 7.278 | 564,552 | +0.26(+3.68%) |
Dec 21, 2018 | 6.886 | 7.128 | 6.811 | 7.020 | 281,976 | +0.16(+2.31%) |
Dec 20, 2018 | 7.011 | 7.090 | 6.845 | 6.861 | 603,264 | -0.19(-2.72%) |
Dec 19, 2018 | 7.053 | 7.103 | 6.961 | 7.053 | 169,411 | +0.00(+0.03%) |
Dec 18, 2018 | 7.136 | 7.136 | 6.920 | 7.051 | 307,076 | -0.04(-0.62%) |
Dec 17, 2018 | 7.153 | 7.244 | 7.036 | 7.095 | 395,241 | -0.13(-1.84%) |
Dec 14, 2018 | 7.286 | 7.294 | 7.178 | 7.228 | 166,327 | -0.11(-1.48%) |
Dec 13, 2018 | 7.328 | 7.369 | 7.286 | 7.336 | 100,837 | +0.01(+0.11%) |
Dec 12, 2018 | 7.328 | 7.363 | 7.319 | 7.328 | 185,213 | -0.00(-0.07%) |
Dec 11, 2018 | 7.407 | 7.440 | 7.324 | 7.333 | 65,720 | -0.09(-1.23%) |
Dec 10, 2018 | 7.324 | 7.449 | 7.324 | 7.424 | 212,307 | +0.06(+0.79%) |
Dec 07, 2018 | 7.382 | 7.399 | 7.300 | 7.366 | 185,986 | -0.01(-0.11%) |
Dec 06, 2018 | 7.391 | 7.424 | 7.324 | 7.374 | 219,623 | -0.02(-0.22%) |
Dec 04, 2018 | 7.382 | 7.440 | 7.382 | 7.391 | 190,572 | -0.02(-0.34%) |
Dec 03, 2018 | 7.457 | 7.457 | 7.407 | 7.416 | 126,701 | -0.02(-0.33%) |
Nov 30, 2018 | 7.457 | 7.457 | 7.432 | 7.440 | 40,311 | +0.01(+0.11%) |
Nov 29, 2018 | 7.449 | 7.498 | 7.424 | 7.432 | 119,356 | -0.02(-0.33%) |
Nov 28, 2018 | 7.482 | 7.532 | 7.440 | 7.457 | 175,005 | -0.01(-0.17%) |
Nov 27, 2018 | 7.498 | 7.515 | 7.399 | 7.469 | 123,254 | -0.02(-0.28%) |
Nov 26, 2018 | 7.540 | 7.540 | 7.407 | 7.490 | 203,805 | +0.02(+0.33%) |
Nov 23, 2018 | 7.532 | 7.532 | 7.440 | 7.465 | 12,069 | -0.07(-0.99%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.78%) | |
Nov 20, 2018 | 7.416 | 7.482 | 7.382 | 7.482 | 115,357 | +0.02(+0.33%) |
Nov 19, 2018 | 7.490 | 7.490 | 7.424 | 7.457 | 120,881 | +0.00(+0.00%) |
Nov 16, 2018 | 7.498 | 7.523 | 7.440 | 7.457 | 106,812 | -0.06(-0.77%) |
Nov 15, 2018 | 7.498 | 7.515 | 7.474 | 7.515 | 115,426 | +0.03(+0.44%) |
Nov 14, 2018 | 7.529 | 7.529 | 7.482 | 7.482 | 122,624 | -0.07(-0.88%) |
Nov 13, 2018 | 7.498 | 7.581 | 7.498 | 7.548 | 108,649 | +0.02(+0.22%) |
Nov 12, 2018 | 7.498 | 7.548 | 7.498 | 7.532 | 61,853 | +0.01(+0.11%) |
Nov 09, 2018 | 7.515 | 7.565 | 7.490 | 7.523 | 96,915 | -0.03(-0.44%) |
Nov 08, 2018 | 7.540 | 7.556 | 7.457 | 7.556 | 88,865 | +0.01(+0.15%) |
Nov 07, 2018 | 7.495 | 7.545 | 7.462 | 7.545 | 100,480 | +0.02(+0.33%) |
Nov 06, 2018 | 7.471 | 7.520 | 7.438 | 7.520 | 77,550 | +0.07(+1.00%) |
Nov 05, 2018 | 7.473 | 7.495 | 7.421 | 7.446 | 116,771 | +0.02(+0.33%) |
Nov 02, 2018 | 7.429 | 7.504 | 7.396 | 7.421 | 108,177 | -0.01(-0.11%) |
Nov 01, 2018 | 7.495 | 7.537 | 7.429 | 7.429 | 57,548 | -0.05(-0.66%) |
Oct 31, 2018 | 7.520 | 7.545 | 7.446 | 7.479 | 102,260 | -0.04(-0.55%) |
Oct 30, 2018 | 7.446 | 7.561 | 7.413 | 7.520 | 99,677 | +0.12(+1.67%) |
Oct 29, 2018 | 7.487 | 7.495 | 7.396 | 7.396 | 81,310 | -0.10(-1.32%) |
Oct 26, 2018 | 7.479 | 7.495 | 7.471 | 7.495 | 54,331 | +0.02(+0.33%) |
Oct 25, 2018 | 7.537 | 7.553 | 7.454 | 7.471 | 66,399 | -0.03(-0.44%) |
Oct 24, 2018 | 7.504 | 7.553 | 7.454 | 7.504 | 98,504 | +0.02(+0.33%) |
Oct 23, 2018 | 7.520 | 7.537 | 7.462 | 7.479 | 90,683 | -0.05(-0.71%) |
Oct 22, 2018 | 7.521 | 7.561 | 7.504 | 7.532 | 18,365 | -0.03(-0.38%) |
Oct 19, 2018 | 7.561 | 7.570 | 7.512 | 7.561 | 51,541 | +0.02(+0.22%) |
Oct 18, 2018 | 7.528 | 7.561 | 7.487 | 7.545 | 37,221 | +0.01(+0.11%) |
Oct 17, 2018 | 7.537 | 7.545 | 7.504 | 7.537 | 37,624 | +0.00(+0.00%) |
Oct 16, 2018 | 7.487 | 7.553 | 7.487 | 7.537 | 98,317 | +0.06(+0.77%) |
Oct 15, 2018 | 7.501 | 7.569 | 7.471 | 7.479 | 91,537 | +0.00(+0.00%) |
Oct 12, 2018 | 7.471 | 7.545 | 7.471 | 7.479 | 63,548 | -0.01(-0.11%) |
Oct 11, 2018 | 7.454 | 7.528 | 7.454 | 7.487 | 52,667 | -0.01(-0.11%) |
Oct 10, 2018 | 7.528 | 7.537 | 7.462 | 7.495 | 113,398 | -0.03(-0.41%) |
Oct 09, 2018 | 7.542 | 7.542 | 7.509 | 7.526 | 27,378 | +0.01(+0.10%) |
Oct 08, 2018 | 7.534 | 7.534 | 7.501 | 7.518 | 27,424 | +0.03(+0.45%) |
Oct 05, 2018 | 7.542 | 7.542 | 7.477 | 7.485 | 126,111 | -0.02(-0.33%) |
Oct 04, 2018 | 7.564 | 7.564 | 7.509 | 7.509 | 68,797 | -0.03(-0.44%) |
Oct 03, 2018 | 7.559 | 7.583 | 7.526 | 7.542 | 136,112 | -0.01(-0.11%) |
Oct 02, 2018 | 7.600 | 7.633 | 7.534 | 7.550 | 32,003 | -0.05(-0.65%) |