Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.139 | 7.221 | 6.995 | 7.193 | 18,404 | +0.04(+0.50%) |
Jan 30, 2019 | 6.814 | 7.166 | 6.814 | 7.157 | 12,848 | +0.34(+5.03%) |
Jan 29, 2019 | 7.013 | 7.161 | 6.778 | 6.814 | 11,465 | -0.29(-4.07%) |
Jan 28, 2019 | 7.175 | 7.228 | 6.995 | 7.103 | 10,094 | -0.17(-2.36%) |
Jan 25, 2019 | 7.347 | 7.970 | 7.175 | 7.275 | 8,531 | -0.08(-1.10%) |
Jan 24, 2019 | 7.365 | 7.496 | 7.094 | 7.356 | 3,954 | +0.03(+0.37%) |
Jan 23, 2019 | 7.437 | 7.893 | 7.320 | 7.329 | 10,864 | -0.07(-0.98%) |
Jan 22, 2019 | 7.266 | 7.841 | 7.248 | 7.401 | 14,854 | +0.31(+4.33%) |
Jan 18, 2019 | 6.787 | 7.094 | 6.607 | 7.094 | 18,502 | +0.44(+6.65%) |
Jan 17, 2019 | 6.905 | 7.177 | 6.652 | 6.652 | 18,108 | -0.28(-4.04%) |
Jan 16, 2019 | 7.211 | 7.312 | 6.769 | 6.932 | 35,475 | -0.14(-2.04%) |
Jan 15, 2019 | 7.672 | 7.672 | 6.625 | 7.076 | 36,591 | -0.64(-8.30%) |
Jan 14, 2019 | 7.753 | 7.790 | 7.717 | 7.717 | 8,655 | -0.14(-1.72%) |
Jan 11, 2019 | 8.944 | 8.980 | 7.753 | 7.852 | 36,894 | -0.95(-10.81%) |
Jan 10, 2019 | 9.153 | 9.153 | 8.588 | 8.804 | 3,990 | -0.40(-4.36%) |
Jan 09, 2019 | 9.434 | 9.434 | 9.053 | 9.206 | 3,759 | -0.07(-0.80%) |
Jan 08, 2019 | 9.134 | 9.332 | 8.617 | 9.280 | 4,045 | +0.15(+1.60%) |
Jan 07, 2019 | 9.748 | 9.993 | 9.062 | 9.134 | 27,596 | -0.56(-5.77%) |
Jan 04, 2019 | 7.789 | 9.703 | 7.789 | 9.694 | 23,710 | +1.83(+23.31%) |
Jan 03, 2019 | 7.970 | 8.078 | 7.795 | 7.861 | 5,038 | -0.11(-1.36%) |
Jan 02, 2019 | 7.834 | 7.970 | 7.627 | 7.970 | 9,912 | +0.27(+3.52%) |
Dec 31, 2018 | 7.888 | 7.938 | 7.627 | 7.699 | 10,082 | -0.19(-2.40%) |
Dec 28, 2018 | 7.906 | 7.943 | 7.699 | 7.888 | 3,988 | +0.43(+5.81%) |
Dec 27, 2018 | 7.672 | 7.672 | 7.356 | 7.455 | 4,543 | -0.14(-1.78%) |
Dec 26, 2018 | 7.645 | 7.807 | 7.391 | 7.591 | 9,506 | -0.13(-1.64%) |
Dec 24, 2018 | 7.672 | 7.717 | 7.609 | 7.717 | 1,772 | +0.33(+4.52%) |
Dec 21, 2018 | 7.735 | 7.735 | 6.796 | 7.383 | 19,278 | -0.38(-4.88%) |
Dec 20, 2018 | 7.816 | 8.261 | 7.509 | 7.762 | 7,690 | -0.05(-0.69%) |
Dec 19, 2018 | 8.394 | 8.394 | 7.816 | 7.816 | 5,929 | -0.05(-0.57%) |
Dec 18, 2018 | 8.132 | 8.132 | 7.333 | 7.861 | 49,490 | -0.35(-4.29%) |
Dec 17, 2018 | 8.484 | 8.664 | 8.213 | 8.213 | 10,049 | -0.27(-3.19%) |
Dec 14, 2018 | 9.414 | 9.883 | 8.484 | 8.484 | 4,431 | -0.06(-0.74%) |
Dec 13, 2018 | 8.854 | 9.151 | 8.529 | 8.547 | 7,791 | -0.43(-4.82%) |
Dec 12, 2018 | 8.746 | 9.071 | 8.529 | 8.980 | 2,838 | +0.32(+3.65%) |
Dec 11, 2018 | 8.755 | 8.935 | 8.475 | 8.665 | 8,273 | -0.17(-1.94%) |
Dec 10, 2018 | 8.719 | 9.702 | 8.619 | 8.836 | 17,311 | +0.22(+2.51%) |
Dec 07, 2018 | 8.674 | 8.800 | 8.619 | 8.619 | 19,943 | -0.10(-1.14%) |
Dec 06, 2018 | 9.332 | 9.585 | 8.304 | 8.719 | 8,375 | -0.78(-8.22%) |
Dec 04, 2018 | 9.387 | 9.811 | 8.845 | 9.499 | 3,213 | +0.71(+8.06%) |
Dec 03, 2018 | 8.971 | 11.10 | 8.376 | 8.791 | 10,143 | -0.01(-0.10%) |
Nov 30, 2018 | 8.791 | 9.161 | 8.791 | 8.800 | 12,852 | +0.02(+0.23%) |
Nov 29, 2018 | 8.892 | 8.892 | 8.610 | 8.780 | 7,829 | +0.13(+1.54%) |
Nov 28, 2018 | 8.764 | 9.152 | 8.358 | 8.647 | 18,164 | -0.05(-0.62%) |
Nov 27, 2018 | 8.674 | 9.257 | 8.674 | 8.701 | 9,268 | -0.14(-1.63%) |
Nov 26, 2018 | 8.980 | 9.585 | 8.800 | 8.845 | 8,896 | +0.09(+1.03%) |
Nov 23, 2018 | 8.943 | 9.330 | 8.494 | 8.755 | 18,041 | -0.64(-6.79%) |
Nov 21, 2018 | 9.392 | 9.392 | 9.392 | 0 | -0.51(-5.14%) | |
Nov 20, 2018 | 9.742 | 9.901 | 9.702 | 9.901 | 922 | +0.04(+0.42%) |
Nov 19, 2018 | 9.994 | 10.20 | 9.662 | 9.859 | 9,113 | -0.19(-1.88%) |
Nov 16, 2018 | 9.994 | 10.06 | 9.985 | 10.05 | 4,900 | -0.13(-1.25%) |
Nov 15, 2018 | 10.28 | 10.56 | 10.02 | 10.18 | 11,939 | -0.32(-3.09%) |
Nov 14, 2018 | 10.54 | 10.54 | 10.39 | 10.50 | 1,718 | +0.13(+1.24%) |
Nov 13, 2018 | 10.78 | 10.80 | 10.16 | 10.37 | 12,876 | -0.40(-3.75%) |
Nov 12, 2018 | 11.10 | 11.14 | 10.78 | 10.78 | 2,964 | -0.42(-3.77%) |
Nov 09, 2018 | 11.20 | 11.36 | 11.20 | 11.20 | 9,020 | +0.02(+0.16%) |
Nov 08, 2018 | 11.11 | 11.22 | 11.11 | 11.18 | 2,720 | +0.04(+0.40%) |
Nov 07, 2018 | 11.16 | 11.22 | 11.06 | 11.14 | 9,456 | -0.07(-0.63%) |
Nov 06, 2018 | 11.21 | 11.31 | 10.83 | 11.21 | 24,015 | +0.11(+0.97%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.08 | 11.10 | 37,600 | -0.04(-0.40%) |
Nov 02, 2018 | 10.87 | 11.22 | 10.66 | 11.14 | 12,584 | +0.40(+3.68%) |