Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.567 | 7.592 | 7.526 | 7.559 | 203,454 | -0.02(-0.22%) |
Dec 28, 2018 | 7.542 | 7.584 | 7.517 | 7.576 | 83,548 | +0.08(+1.11%) |
Dec 27, 2018 | 7.542 | 7.559 | 7.476 | 7.493 | 111,038 | -0.02(-0.33%) |
Dec 26, 2018 | 7.625 | 7.625 | 7.509 | 7.517 | 99,946 | -0.16(-2.06%) |
Dec 24, 2018 | 7.584 | 7.717 | 7.559 | 7.675 | 53,090 | +0.13(+1.76%) |
Dec 21, 2018 | 7.534 | 7.559 | 7.484 | 7.542 | 127,489 | +0.02(+0.33%) |
Dec 20, 2018 | 7.451 | 7.534 | 7.451 | 7.517 | 187,808 | +0.05(+0.67%) |
Dec 19, 2018 | 7.451 | 7.484 | 7.434 | 7.468 | 185,529 | +0.01(+0.11%) |
Dec 18, 2018 | 7.559 | 7.559 | 7.409 | 7.459 | 221,012 | -0.05(-0.66%) |
Dec 17, 2018 | 7.501 | 7.533 | 7.468 | 7.509 | 198,521 | +0.01(+0.11%) |
Dec 14, 2018 | 7.501 | 7.542 | 7.476 | 7.501 | 148,075 | -0.06(-0.77%) |
Dec 13, 2018 | 7.600 | 7.618 | 7.534 | 7.559 | 199,897 | -0.10(-1.32%) |
Dec 12, 2018 | 7.627 | 7.693 | 7.627 | 7.660 | 76,545 | +0.00(+0.00%) |
Dec 11, 2018 | 7.701 | 7.714 | 7.643 | 7.660 | 87,748 | -0.02(-0.24%) |
Dec 10, 2018 | 7.701 | 7.726 | 7.627 | 7.678 | 90,413 | +0.03(+0.35%) |
Dec 07, 2018 | 7.668 | 7.685 | 7.618 | 7.652 | 109,286 | -0.07(-0.86%) |
Dec 06, 2018 | 7.676 | 7.726 | 7.594 | 7.718 | 65,392 | +0.02(+0.22%) |
Dec 04, 2018 | 7.635 | 7.701 | 7.635 | 7.701 | 187,297 | +0.08(+1.09%) |
Dec 03, 2018 | 7.552 | 7.643 | 7.544 | 7.618 | 127,212 | +0.06(+0.77%) |
Nov 30, 2018 | 7.527 | 7.577 | 7.511 | 7.561 | 100,229 | +0.03(+0.44%) |
Nov 29, 2018 | 7.519 | 7.561 | 7.511 | 7.527 | 181,087 | +0.02(+0.22%) |
Nov 28, 2018 | 7.552 | 7.566 | 7.494 | 7.511 | 128,192 | -0.01(-0.11%) |
Nov 27, 2018 | 7.536 | 7.569 | 7.503 | 7.519 | 75,707 | +0.01(+0.11%) |
Nov 26, 2018 | 7.569 | 7.577 | 7.511 | 7.511 | 127,277 | -0.05(-0.66%) |
Nov 23, 2018 | 7.494 | 7.561 | 7.494 | 7.561 | 29,706 | +0.07(+0.88%) |
Nov 21, 2018 | 7.494 | 7.494 | 7.494 | 0 | -0.00(-0.01%) | |
Nov 20, 2018 | 7.618 | 7.627 | 7.494 | 7.495 | 95,854 | -0.15(-1.94%) |
Nov 19, 2018 | 7.643 | 7.710 | 7.573 | 7.643 | 96,008 | -0.05(-0.65%) |
Nov 16, 2018 | 7.685 | 7.726 | 7.676 | 7.693 | 42,990 | +0.00(+0.00%) |
Nov 15, 2018 | 7.635 | 7.726 | 7.635 | 7.693 | 68,739 | +0.04(+0.49%) |
Nov 14, 2018 | 7.668 | 7.726 | 7.627 | 7.656 | 115,190 | +0.02(+0.25%) |
Nov 13, 2018 | 7.587 | 7.645 | 7.579 | 7.636 | 32,009 | +0.02(+0.33%) |
Nov 12, 2018 | 7.587 | 7.628 | 7.570 | 7.612 | 76,495 | +0.02(+0.33%) |
Nov 09, 2018 | 7.537 | 7.587 | 7.512 | 7.587 | 71,589 | +0.07(+0.99%) |
Nov 08, 2018 | 7.504 | 7.522 | 7.479 | 7.512 | 53,166 | +0.03(+0.44%) |
Nov 07, 2018 | 7.504 | 7.512 | 7.471 | 7.479 | 39,638 | +0.01(+0.11%) |
Nov 06, 2018 | 7.496 | 7.504 | 7.471 | 7.471 | 87,497 | -0.03(-0.44%) |
Nov 05, 2018 | 7.529 | 7.533 | 7.471 | 7.504 | 93,333 | +0.02(+0.33%) |
Nov 02, 2018 | 7.471 | 7.496 | 7.471 | 7.479 | 60,081 | -0.02(-0.22%) |
Nov 01, 2018 | 7.512 | 7.529 | 7.471 | 7.496 | 121,469 | -0.01(-0.11%) |
Oct 31, 2018 | 7.504 | 7.504 | 7.471 | 7.504 | 77,368 | +0.02(+0.22%) |
Oct 30, 2018 | 7.504 | 7.504 | 7.471 | 7.488 | 53,862 | -0.02(-0.22%) |
Oct 29, 2018 | 7.504 | 7.504 | 7.471 | 7.504 | 61,735 | +0.03(+0.44%) |
Oct 26, 2018 | 7.496 | 7.504 | 7.471 | 7.471 | 44,940 | -0.02(-0.22%) |
Oct 25, 2018 | 7.479 | 7.512 | 7.471 | 7.488 | 103,830 | -0.02(-0.22%) |
Oct 24, 2018 | 7.521 | 7.529 | 7.479 | 7.504 | 65,256 | +0.02(+0.33%) |
Oct 23, 2018 | 7.488 | 7.537 | 7.471 | 7.479 | 98,317 | +0.00(+0.00%) |
Oct 22, 2018 | 7.521 | 7.578 | 7.479 | 7.479 | 52,640 | -0.08(-1.09%) |
Oct 19, 2018 | 7.529 | 7.570 | 7.504 | 7.562 | 41,306 | +0.06(+0.77%) |
Oct 18, 2018 | 7.595 | 7.595 | 7.471 | 7.504 | 90,033 | -0.01(-0.11%) |
Oct 17, 2018 | 7.562 | 7.562 | 7.496 | 7.512 | 40,839 | -0.05(-0.65%) |
Oct 16, 2018 | 7.471 | 7.562 | 7.446 | 7.562 | 81,784 | +0.08(+1.10%) |
Oct 15, 2018 | 7.512 | 7.527 | 7.471 | 7.479 | 68,247 | +0.02(+0.33%) |
Oct 12, 2018 | 7.463 | 7.479 | 7.438 | 7.455 | 89,637 | +0.01(+0.09%) |
Oct 11, 2018 | 7.513 | 7.513 | 7.390 | 7.448 | 109,562 | -0.03(-0.44%) |
Oct 10, 2018 | 7.489 | 7.497 | 7.431 | 7.481 | 102,574 | -0.01(-0.13%) |
Oct 09, 2018 | 7.497 | 7.513 | 7.456 | 7.490 | 121,685 | -0.01(-0.09%) |
Oct 08, 2018 | 7.497 | 7.546 | 7.489 | 7.497 | 88,515 | -0.04(-0.55%) |
Oct 05, 2018 | 7.513 | 7.563 | 7.513 | 7.538 | 137,797 | +0.00(+0.03%) |
Oct 04, 2018 | 7.588 | 7.598 | 7.489 | 7.536 | 164,935 | -0.07(-0.89%) |
Oct 03, 2018 | 7.645 | 7.645 | 7.571 | 7.604 | 65,677 | -0.06(-0.75%) |
Oct 02, 2018 | 7.579 | 7.695 | 7.579 | 7.662 | 166,516 | +0.04(+0.54%) |