Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.940 | 8.440 | 7.845 | 8.420 | 229,548 | +0.49(+6.18%) |
Jan 30, 2019 | 8.110 | 8.110 | 7.880 | 7.930 | 261,816 | -0.11(-1.37%) |
Jan 29, 2019 | 7.860 | 8.130 | 7.860 | 8.040 | 245,535 | +0.20(+2.55%) |
Jan 28, 2019 | 8.050 | 8.050 | 7.820 | 7.840 | 152,242 | -0.24(-2.97%) |
Jan 25, 2019 | 8.290 | 8.560 | 8.050 | 8.080 | 226,300 | -0.14(-1.70%) |
Jan 24, 2019 | 8.020 | 8.380 | 8.020 | 8.220 | 280,418 | +0.20(+2.49%) |
Jan 23, 2019 | 8.290 | 8.290 | 7.990 | 8.020 | 87,420 | -0.27(-3.26%) |
Jan 22, 2019 | 8.130 | 8.440 | 8.120 | 8.290 | 155,062 | +0.13(+1.59%) |
Jan 18, 2019 | 8.320 | 8.480 | 8.060 | 8.160 | 348,100 | -0.17(-2.04%) |
Jan 17, 2019 | 8.200 | 8.390 | 8.130 | 8.330 | 94,355 | +0.08(+0.97%) |
Jan 16, 2019 | 8.040 | 8.345 | 7.980 | 8.250 | 108,544 | +0.22(+2.74%) |
Jan 15, 2019 | 8.180 | 8.210 | 7.970 | 8.030 | 96,029 | -0.14(-1.71%) |
Jan 14, 2019 | 8.140 | 8.220 | 7.990 | 8.170 | 134,386 | -0.03(-0.37%) |
Jan 11, 2019 | 8.200 | 8.260 | 7.990 | 8.200 | 164,700 | -0.03(-0.36%) |
Jan 10, 2019 | 8.090 | 8.250 | 7.950 | 8.230 | 139,341 | +0.07(+0.86%) |
Jan 09, 2019 | 8.410 | 8.550 | 8.130 | 8.160 | 263,985 | -0.20(-2.39%) |
Jan 08, 2019 | 8.250 | 8.370 | 8.040 | 8.360 | 285,439 | +0.21(+2.58%) |
Jan 07, 2019 | 7.730 | 8.150 | 7.590 | 8.150 | 191,032 | +0.43(+5.57%) |
Jan 04, 2019 | 7.630 | 7.820 | 7.560 | 7.720 | 195,200 | +0.18(+2.39%) |
Jan 03, 2019 | 7.580 | 7.743 | 7.480 | 7.540 | 150,794 | -0.09(-1.18%) |
Jan 02, 2019 | 7.110 | 7.800 | 7.110 | 7.630 | 256,984 | +0.40(+5.53%) |
Dec 31, 2018 | 7.330 | 7.420 | 7.190 | 7.230 | 267,200 | -0.09(-1.23%) |
Dec 28, 2018 | 7.270 | 7.470 | 7.060 | 7.320 | 245,100 | +0.05(+0.69%) |
Dec 27, 2018 | 7.310 | 7.410 | 7.090 | 7.270 | 167,684 | -0.13(-1.76%) |
Dec 26, 2018 | 7.100 | 7.420 | 6.970 | 7.400 | 188,396 | +0.30(+4.23%) |
Dec 24, 2018 | 7.200 | 7.320 | 7.090 | 7.100 | 140,800 | -0.10(-1.39%) |
Dec 21, 2018 | 7.290 | 7.400 | 7.120 | 7.200 | 402,100 | -0.09(-1.23%) |
Dec 20, 2018 | 7.140 | 7.460 | 7.000 | 7.290 | 248,917 | +0.08(+1.11%) |
Dec 19, 2018 | 7.410 | 7.510 | 7.090 | 7.210 | 211,184 | -0.24(-3.22%) |
Dec 18, 2018 | 7.280 | 7.760 | 7.250 | 7.450 | 423,793 | +0.28(+3.91%) |
Dec 17, 2018 | 7.160 | 7.400 | 7.080 | 7.170 | 261,536 | -0.01(-0.14%) |
Dec 14, 2018 | 7.090 | 7.250 | 7.010 | 7.180 | 199,800 | +0.03(+0.42%) |
Dec 13, 2018 | 7.290 | 7.390 | 7.110 | 7.150 | 198,606 | -0.14(-1.92%) |
Dec 12, 2018 | 7.310 | 7.491 | 7.250 | 7.290 | 214,078 | +0.03(+0.41%) |
Dec 11, 2018 | 7.620 | 7.650 | 7.098 | 7.260 | 271,446 | -0.19(-2.55%) |
Dec 10, 2018 | 7.170 | 7.590 | 7.170 | 7.450 | 479,738 | +0.29(+4.05%) |
Dec 07, 2018 | 7.530 | 7.610 | 7.140 | 7.160 | 239,300 | -0.33(-4.41%) |
Dec 06, 2018 | 7.540 | 7.560 | 7.320 | 7.490 | 299,136 | -0.15(-1.96%) |
Dec 04, 2018 | 7.950 | 7.950 | 7.570 | 7.640 | 381,300 | -0.30(-3.78%) |
Dec 03, 2018 | 8.190 | 8.240 | 7.770 | 7.940 | 270,649 | -0.11(-1.37%) |
Nov 30, 2018 | 7.840 | 8.130 | 7.740 | 8.050 | 222,900 | +0.21(+2.68%) |
Nov 29, 2018 | 7.920 | 7.960 | 7.730 | 7.840 | 152,068 | -0.07(-0.88%) |
Nov 28, 2018 | 7.970 | 8.050 | 7.683 | 7.910 | 182,527 | -0.01(-0.13%) |
Nov 27, 2018 | 7.870 | 8.030 | 7.700 | 7.920 | 433,528 | +0.05(+0.64%) |
Nov 26, 2018 | 7.950 | 8.200 | 7.800 | 7.870 | 199,497 | -0.12(-1.50%) |
Nov 23, 2018 | 8.070 | 8.250 | 7.970 | 7.990 | 74,200 | -0.12(-1.48%) |
Nov 21, 2018 | 8.110 | 8.110 | 8.110 | 0 | +0.08(+1.00%) | |
Nov 20, 2018 | 8.050 | 8.260 | 7.970 | 8.030 | 313,166 | -0.13(-1.59%) |
Nov 19, 2018 | 8.230 | 8.370 | 8.050 | 8.160 | 217,291 | -0.11(-1.33%) |
Nov 16, 2018 | 8.210 | 8.470 | 8.180 | 8.270 | 210,300 | -0.02(-0.24%) |
Nov 15, 2018 | 8.130 | 8.340 | 7.980 | 8.290 | 291,239 | +0.10(+1.22%) |
Nov 14, 2018 | 8.050 | 8.380 | 8.050 | 8.190 | 307,010 | +0.15(+1.87%) |
Nov 13, 2018 | 8.270 | 8.500 | 7.980 | 8.040 | 488,765 | -0.29(-3.48%) |
Nov 12, 2018 | 8.420 | 8.530 | 8.055 | 8.330 | 169,448 | -0.09(-1.07%) |
Nov 09, 2018 | 8.200 | 8.730 | 8.040 | 8.420 | 298,300 | +0.11(+1.32%) |
Nov 08, 2018 | 8.700 | 8.700 | 8.150 | 8.310 | 291,095 | -0.39(-4.48%) |
Nov 07, 2018 | 8.300 | 8.710 | 8.040 | 8.700 | 337,725 | +0.30(+3.57%) |
Nov 06, 2018 | 7.750 | 8.590 | 7.740 | 8.400 | 544,620 | +0.78(+10.24%) |
Nov 05, 2018 | 7.560 | 7.900 | 7.090 | 7.620 | 1,314,475 | +0.22(+2.97%) |
Nov 02, 2018 | 7.700 | 7.750 | 7.110 | 7.400 | 992,100 | -0.05(-0.67%) |