Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.671 | 6.805 | 6.671 | 6.764 | 102,742 | +0.13(+1.92%) |
Dec 28, 2018 | 6.324 | 6.637 | 6.243 | 6.637 | 213,255 | +0.38(+6.01%) |
Dec 27, 2018 | 5.919 | 6.260 | 5.919 | 6.260 | 89,006 | +0.17(+2.76%) |
Dec 26, 2018 | 5.809 | 6.139 | 5.768 | 6.092 | 191,527 | +0.27(+4.57%) |
Dec 24, 2018 | 5.762 | 5.895 | 5.629 | 5.826 | 163,006 | +0.03(+0.60%) |
Dec 21, 2018 | 5.965 | 6.226 | 5.774 | 5.791 | 201,340 | -0.20(-3.29%) |
Dec 20, 2018 | 6.799 | 7.005 | 5.838 | 5.988 | 407,729 | -0.90(-13.06%) |
Dec 19, 2018 | 7.100 | 7.193 | 6.880 | 6.887 | 103,473 | -0.15(-2.12%) |
Dec 18, 2018 | 7.141 | 7.297 | 7.036 | 7.036 | 93,160 | -0.10(-1.46%) |
Dec 17, 2018 | 7.361 | 7.381 | 7.141 | 7.141 | 114,572 | -0.30(-3.97%) |
Dec 14, 2018 | 7.517 | 7.517 | 7.384 | 7.436 | 50,421 | -0.03(-0.47%) |
Dec 13, 2018 | 7.436 | 7.511 | 7.384 | 7.471 | 42,466 | +0.09(+1.18%) |
Dec 12, 2018 | 7.442 | 7.442 | 7.384 | 7.384 | 25,625 | +0.00(+0.02%) |
Dec 11, 2018 | 7.354 | 7.560 | 7.352 | 7.383 | 51,535 | +0.10(+1.34%) |
Dec 10, 2018 | 7.400 | 7.446 | 7.228 | 7.285 | 51,400 | -0.09(-1.24%) |
Dec 07, 2018 | 7.360 | 7.710 | 7.319 | 7.377 | 24,057 | +0.08(+1.10%) |
Dec 06, 2018 | 7.509 | 7.612 | 7.228 | 7.297 | 162,889 | -0.42(-5.43%) |
Dec 04, 2018 | 7.669 | 7.767 | 7.629 | 7.715 | 76,530 | +0.10(+1.36%) |
Dec 03, 2018 | 7.732 | 7.732 | 7.526 | 7.612 | 136,867 | +0.16(+2.16%) |
Nov 30, 2018 | 7.440 | 7.474 | 7.411 | 7.451 | 38,526 | +0.02(+0.23%) |
Nov 29, 2018 | 7.503 | 7.523 | 7.428 | 7.434 | 30,002 | -0.06(-0.84%) |
Nov 28, 2018 | 7.365 | 7.514 | 7.295 | 7.497 | 48,283 | +0.17(+2.27%) |
Nov 27, 2018 | 7.205 | 7.342 | 7.198 | 7.331 | 75,435 | +0.10(+1.35%) |
Nov 26, 2018 | 7.193 | 7.322 | 7.193 | 7.233 | 43,024 | +0.07(+1.04%) |
Nov 23, 2018 | 7.147 | 7.239 | 7.147 | 7.159 | 36,260 | -0.03(-0.46%) |
Nov 21, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.159 | 7.222 | 7.090 | 7.182 | 85,403 | -0.07(-1.03%) |
Nov 19, 2018 | 7.331 | 7.331 | 7.167 | 7.256 | 67,364 | +0.01(+0.08%) |
Nov 16, 2018 | 7.228 | 7.285 | 7.142 | 7.251 | 38,178 | +0.02(+0.32%) |
Nov 15, 2018 | 7.188 | 7.228 | 7.079 | 7.228 | 106,325 | +0.04(+0.56%) |
Nov 14, 2018 | 7.285 | 7.365 | 7.170 | 7.188 | 81,884 | -0.07(-0.95%) |
Nov 13, 2018 | 7.515 | 7.520 | 7.232 | 7.256 | 128,745 | -0.19(-2.52%) |
Nov 12, 2018 | 7.629 | 7.684 | 7.400 | 7.444 | 69,417 | -0.18(-2.36%) |
Nov 09, 2018 | 7.784 | 7.870 | 7.555 | 7.624 | 84,724 | -0.25(-3.19%) |
Nov 08, 2018 | 7.812 | 7.875 | 7.704 | 7.875 | 66,518 | +0.18(+2.29%) |
Nov 07, 2018 | 7.630 | 7.755 | 7.619 | 7.699 | 47,249 | +0.06(+0.82%) |
Nov 06, 2018 | 7.664 | 7.664 | 7.622 | 7.636 | 41,874 | +0.01(+0.07%) |
Nov 05, 2018 | 7.699 | 7.699 | 7.625 | 7.630 | 62,526 | -0.01(-0.07%) |
Nov 02, 2018 | 7.590 | 7.659 | 7.545 | 7.636 | 117,135 | +0.10(+1.36%) |
Nov 01, 2018 | 7.590 | 7.590 | 7.502 | 7.534 | 53,491 | +0.03(+0.38%) |
Oct 31, 2018 | 7.534 | 7.556 | 7.454 | 7.505 | 52,445 | +0.00(+0.00%) |
Oct 30, 2018 | 7.369 | 7.525 | 7.359 | 7.505 | 122,793 | +0.22(+2.96%) |
Oct 29, 2018 | 7.335 | 7.460 | 7.278 | 7.289 | 85,450 | -0.05(-0.70%) |
Oct 26, 2018 | 7.426 | 7.539 | 7.249 | 7.340 | 58,567 | -0.10(-1.30%) |
Oct 25, 2018 | 7.335 | 7.534 | 7.335 | 7.437 | 70,177 | +0.06(+0.77%) |
Oct 24, 2018 | 7.812 | 7.812 | 7.289 | 7.380 | 236,538 | -0.40(-5.12%) |
Oct 23, 2018 | 7.630 | 7.906 | 7.528 | 7.778 | 50,550 | +0.04(+0.51%) |
Oct 22, 2018 | 7.988 | 7.988 | 7.704 | 7.738 | 84,423 | -0.17(-2.16%) |
Oct 19, 2018 | 7.846 | 7.909 | 7.846 | 7.909 | 7,914 | +0.06(+0.80%) |
Oct 18, 2018 | 7.937 | 7.939 | 7.681 | 7.846 | 81,593 | -0.09(-1.15%) |
Oct 17, 2018 | 7.934 | 7.937 | 7.818 | 7.937 | 50,426 | +0.06(+0.79%) |
Oct 16, 2018 | 7.881 | 7.969 | 7.875 | 7.875 | 30,171 | +0.06(+0.73%) |
Oct 15, 2018 | 7.824 | 7.858 | 7.772 | 7.818 | 29,132 | -0.01(-0.07%) |
Oct 12, 2018 | 7.966 | 8.034 | 7.602 | 7.824 | 157,762 | +0.04(+0.51%) |
Oct 11, 2018 | 7.772 | 7.926 | 7.716 | 7.784 | 248,598 | -0.08(-1.07%) |
Oct 10, 2018 | 8.022 | 8.030 | 7.806 | 7.868 | 105,140 | -0.14(-1.69%) |
Oct 09, 2018 | 7.981 | 8.088 | 7.981 | 8.003 | 50,664 | +0.02(+0.28%) |
Oct 08, 2018 | 8.122 | 8.240 | 7.964 | 7.981 | 81,278 | -0.21(-2.61%) |
Oct 05, 2018 | 8.144 | 8.215 | 7.964 | 8.195 | 95,456 | +0.01(+0.07%) |
Oct 04, 2018 | 8.257 | 8.319 | 8.170 | 8.189 | 59,683 | -0.13(-1.56%) |
Oct 03, 2018 | 8.240 | 8.319 | 8.218 | 8.319 | 45,049 | +0.06(+0.75%) |
Oct 02, 2018 | 8.229 | 8.291 | 8.088 | 8.257 | 130,669 | +0.04(+0.53%) |