Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.984 | 8.129 | 7.949 | 8.060 | 57,956 | +0.10(+1.21%) |
Jan 30, 2019 | 7.925 | 8.036 | 7.925 | 7.963 | 145,586 | +0.07(+0.93%) |
Jan 29, 2019 | 7.949 | 7.995 | 7.890 | 7.890 | 83,535 | -0.06(-0.74%) |
Jan 28, 2019 | 8.036 | 8.063 | 7.934 | 7.949 | 56,421 | -0.12(-1.52%) |
Jan 25, 2019 | 8.036 | 8.142 | 8.036 | 8.071 | 85,549 | +0.02(+0.22%) |
Jan 24, 2019 | 8.036 | 8.054 | 7.949 | 8.054 | 38,196 | +0.03(+0.36%) |
Jan 23, 2019 | 8.036 | 8.089 | 7.896 | 8.025 | 71,257 | +0.04(+0.51%) |
Jan 22, 2019 | 7.943 | 8.041 | 7.909 | 7.984 | 102,897 | +0.02(+0.22%) |
Jan 18, 2019 | 7.954 | 7.978 | 7.890 | 7.966 | 65,188 | +0.02(+0.22%) |
Jan 17, 2019 | 7.867 | 7.949 | 7.836 | 7.949 | 58,478 | +0.08(+0.97%) |
Jan 16, 2019 | 7.878 | 7.878 | 7.764 | 7.873 | 40,933 | +0.05(+0.67%) |
Jan 15, 2019 | 7.697 | 7.867 | 7.697 | 7.820 | 61,987 | +0.11(+1.36%) |
Jan 14, 2019 | 7.697 | 7.890 | 7.674 | 7.715 | 109,451 | -0.05(-0.60%) |
Jan 11, 2019 | 7.651 | 7.773 | 7.651 | 7.762 | 59,200 | +0.03(+0.39%) |
Jan 10, 2019 | 7.662 | 7.746 | 7.602 | 7.731 | 76,735 | +0.07(+0.91%) |
Jan 09, 2019 | 7.650 | 7.737 | 7.621 | 7.662 | 118,095 | +0.07(+0.92%) |
Jan 08, 2019 | 7.459 | 7.644 | 7.349 | 7.592 | 129,353 | +0.16(+2.18%) |
Jan 07, 2019 | 7.332 | 7.598 | 7.297 | 7.430 | 186,414 | +0.10(+1.42%) |
Jan 04, 2019 | 6.978 | 7.343 | 6.978 | 7.326 | 116,902 | +0.32(+4.55%) |
Jan 03, 2019 | 6.741 | 7.135 | 6.567 | 7.007 | 121,467 | +0.20(+2.98%) |
Jan 02, 2019 | 6.683 | 6.805 | 6.376 | 6.805 | 87,705 | +0.04(+0.60%) |
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%) |