Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.760 | 7.760 | 7.598 | 7.703 | 116,451 | +0.09(+1.25%) |
Dec 28, 2018 | 7.594 | 7.632 | 7.556 | 7.608 | 106,747 | +0.03(+0.38%) |
Dec 27, 2018 | 7.570 | 7.632 | 7.409 | 7.580 | 420,260 | -0.13(-1.72%) |
Dec 26, 2018 | 6.807 | 7.769 | 6.807 | 7.712 | 791,968 | +0.86(+12.60%) |
Dec 24, 2018 | 6.845 | 6.883 | 6.755 | 6.850 | 141,134 | +0.00(+0.07%) |
Dec 21, 2018 | 6.868 | 6.968 | 6.816 | 6.845 | 147,252 | -0.09(-1.37%) |
Dec 20, 2018 | 7.072 | 7.072 | 6.731 | 6.940 | 238,163 | -0.13(-1.88%) |
Dec 19, 2018 | 7.115 | 7.153 | 7.068 | 7.072 | 186,323 | -0.10(-1.45%) |
Dec 18, 2018 | 7.257 | 7.305 | 7.167 | 7.177 | 136,269 | -0.13(-1.82%) |
Dec 17, 2018 | 7.518 | 7.555 | 7.309 | 7.309 | 193,702 | -0.19(-2.59%) |
Dec 14, 2018 | 7.597 | 7.649 | 7.457 | 7.504 | 106,453 | -0.09(-1.23%) |
Dec 13, 2018 | 7.732 | 7.732 | 7.597 | 7.597 | 57,715 | -0.11(-1.46%) |
Dec 12, 2018 | 7.710 | 7.728 | 7.691 | 7.710 | 47,859 | +0.02(+0.24%) |
Dec 11, 2018 | 7.761 | 7.831 | 7.680 | 7.691 | 151,698 | -0.05(-0.66%) |
Dec 10, 2018 | 7.681 | 7.742 | 7.658 | 7.742 | 79,647 | +0.05(+0.67%) |
Dec 07, 2018 | 7.705 | 7.714 | 7.681 | 7.691 | 56,433 | -0.02(-0.30%) |
Dec 06, 2018 | 7.766 | 7.794 | 7.672 | 7.714 | 109,974 | -0.07(-0.90%) |
Dec 04, 2018 | 7.873 | 7.873 | 7.784 | 7.784 | 152,840 | -0.07(-0.95%) |
Dec 03, 2018 | 7.789 | 7.859 | 7.784 | 7.859 | 175,330 | +0.12(+1.51%) |
Nov 30, 2018 | 7.695 | 7.747 | 7.677 | 7.742 | 88,925 | +0.07(+0.85%) |
Nov 29, 2018 | 7.667 | 7.679 | 7.630 | 7.677 | 141,792 | +0.03(+0.43%) |
Nov 28, 2018 | 7.658 | 7.665 | 7.612 | 7.644 | 193,031 | +0.05(+0.68%) |
Nov 27, 2018 | 7.555 | 7.649 | 7.555 | 7.593 | 160,321 | -0.01(-0.18%) |
Nov 26, 2018 | 7.518 | 7.672 | 7.518 | 7.607 | 180,763 | +0.05(+0.68%) |
Nov 23, 2018 | 7.588 | 7.607 | 7.550 | 7.555 | 29,285 | -0.01(-0.19%) |
Nov 21, 2018 | 7.569 | 7.569 | 7.569 | 0 | -0.00(-0.06%) | |
Nov 20, 2018 | 7.639 | 7.686 | 7.522 | 7.574 | 263,746 | -0.21(-2.70%) |
Nov 19, 2018 | 7.691 | 7.817 | 7.485 | 7.784 | 451,557 | +0.09(+1.22%) |
Nov 16, 2018 | 7.639 | 7.747 | 7.639 | 7.691 | 107,949 | -0.05(-0.60%) |
Nov 15, 2018 | 7.808 | 7.878 | 7.710 | 7.738 | 220,698 | -0.07(-0.84%) |
Nov 14, 2018 | 7.854 | 7.895 | 7.798 | 7.803 | 126,071 | -0.02(-0.30%) |
Nov 13, 2018 | 7.854 | 7.877 | 7.812 | 7.826 | 161,684 | -0.00(-0.06%) |
Nov 12, 2018 | 7.914 | 7.914 | 7.808 | 7.831 | 142,352 | -0.05(-0.59%) |
Nov 09, 2018 | 7.872 | 7.895 | 7.835 | 7.877 | 178,574 | -0.00(-0.03%) |
Nov 08, 2018 | 7.877 | 7.918 | 7.780 | 7.879 | 612,113 | -0.06(-0.73%) |
Nov 07, 2018 | 7.960 | 7.992 | 7.895 | 7.937 | 170,561 | +0.02(+0.29%) |
Nov 06, 2018 | 7.909 | 7.937 | 7.905 | 7.914 | 88,518 | +0.00(+0.06%) |
Nov 05, 2018 | 7.900 | 7.923 | 7.886 | 7.909 | 93,973 | -0.01(-0.09%) |
Nov 02, 2018 | 7.901 | 7.958 | 7.891 | 7.916 | 99,135 | +0.02(+0.20%) |
Nov 01, 2018 | 7.919 | 7.919 | 7.831 | 7.900 | 117,484 | +0.06(+0.71%) |
Oct 31, 2018 | 7.859 | 7.891 | 7.812 | 7.845 | 148,428 | +0.03(+0.35%) |
Oct 30, 2018 | 7.900 | 7.909 | 7.743 | 7.817 | 145,811 | -0.08(-1.05%) |
Oct 29, 2018 | 8.062 | 8.062 | 7.883 | 7.900 | 111,430 | -0.07(-0.87%) |
Oct 26, 2018 | 8.048 | 8.053 | 7.932 | 7.969 | 156,279 | -0.07(-0.86%) |
Oct 25, 2018 | 8.033 | 8.076 | 8.026 | 8.039 | 52,870 | +0.05(+0.64%) |
Oct 24, 2018 | 8.057 | 8.085 | 7.988 | 7.988 | 89,406 | -0.07(-0.92%) |
Oct 23, 2018 | 8.099 | 8.117 | 8.057 | 8.062 | 76,563 | -0.06(-0.74%) |
Oct 22, 2018 | 8.362 | 8.362 | 8.099 | 8.122 | 90,349 | -0.24(-2.87%) |
Oct 19, 2018 | 8.307 | 8.381 | 8.293 | 8.362 | 209,527 | +0.14(+1.69%) |
Oct 18, 2018 | 8.293 | 8.334 | 8.182 | 8.223 | 114,003 | -0.12(-1.44%) |
Oct 17, 2018 | 8.297 | 8.399 | 8.223 | 8.344 | 85,990 | +0.06(+0.73%) |
Oct 16, 2018 | 8.284 | 8.316 | 8.109 | 8.284 | 168,123 | +0.05(+0.56%) |
Oct 15, 2018 | 8.183 | 8.283 | 8.114 | 8.237 | 104,096 | +0.01(+0.11%) |
Oct 12, 2018 | 8.105 | 8.351 | 8.105 | 8.228 | 135,124 | +0.15(+1.81%) |
Oct 11, 2018 | 8.132 | 8.209 | 8.055 | 8.082 | 112,035 | -0.06(-0.70%) |
Oct 10, 2018 | 8.146 | 8.260 | 7.973 | 8.139 | 406,723 | -0.01(-0.15%) |
Oct 09, 2018 | 8.164 | 8.283 | 8.151 | 8.151 | 91,836 | -0.05(-0.56%) |
Oct 08, 2018 | 8.228 | 8.228 | 8.105 | 8.197 | 169,926 | -0.03(-0.33%) |
Oct 05, 2018 | 8.292 | 8.301 | 8.137 | 8.224 | 167,318 | -0.04(-0.50%) |
Oct 04, 2018 | 8.265 | 8.338 | 8.265 | 8.265 | 159,318 | -0.10(-1.15%) |
Oct 03, 2018 | 8.205 | 8.379 | 8.173 | 8.361 | 169,909 | -0.10(-1.14%) |
Oct 02, 2018 | 8.584 | 8.616 | 8.445 | 8.457 | 350,314 | -0.18(-2.10%) |