Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.093 | 8.204 | 7.955 | 8.024 | 99,104 | -0.06(-0.74%) |
Jan 30, 2019 | 7.921 | 8.101 | 7.886 | 8.084 | 198,607 | +0.21(+2.62%) |
Jan 29, 2019 | 7.903 | 7.964 | 7.843 | 7.878 | 129,986 | +0.02(+0.22%) |
Jan 28, 2019 | 7.792 | 7.860 | 7.697 | 7.860 | 147,787 | +0.00(+0.00%) |
Jan 25, 2019 | 7.800 | 7.912 | 7.783 | 7.860 | 166,858 | +0.10(+1.33%) |
Jan 24, 2019 | 7.697 | 7.817 | 7.663 | 7.757 | 132,584 | +0.09(+1.23%) |
Jan 23, 2019 | 7.826 | 7.857 | 7.637 | 7.663 | 190,414 | -0.18(-2.30%) |
Jan 22, 2019 | 7.929 | 7.964 | 7.800 | 7.843 | 163,499 | -0.12(-1.51%) |
Jan 18, 2019 | 7.955 | 8.024 | 7.938 | 7.964 | 205,695 | +0.06(+0.76%) |
Jan 17, 2019 | 7.921 | 7.959 | 7.878 | 7.903 | 111,221 | -0.08(-0.97%) |
Jan 16, 2019 | 7.955 | 8.032 | 7.946 | 7.981 | 176,107 | +0.05(+0.65%) |
Jan 15, 2019 | 7.835 | 7.955 | 7.835 | 7.929 | 147,344 | +0.15(+1.88%) |
Jan 14, 2019 | 7.749 | 7.815 | 7.671 | 7.783 | 122,787 | -0.05(-0.66%) |
Jan 11, 2019 | 8.010 | 8.010 | 7.818 | 7.835 | 308,349 | -0.18(-2.30%) |
Jan 10, 2019 | 8.111 | 8.116 | 7.985 | 8.019 | 275,877 | -0.13(-1.54%) |
Jan 09, 2019 | 8.161 | 8.203 | 8.128 | 8.144 | 269,977 | +0.09(+1.14%) |
Jan 08, 2019 | 7.893 | 8.178 | 7.843 | 8.052 | 386,749 | +0.25(+3.22%) |
Jan 07, 2019 | 7.558 | 7.826 | 7.542 | 7.801 | 312,616 | +0.37(+4.96%) |
Jan 04, 2019 | 7.173 | 7.500 | 7.165 | 7.433 | 358,765 | +0.33(+4.72%) |
Jan 03, 2019 | 6.973 | 7.106 | 6.906 | 7.098 | 205,727 | +0.13(+1.92%) |
Jan 02, 2019 | 6.663 | 7.056 | 6.663 | 6.964 | 268,448 | +0.17(+2.46%) |
Dec 31, 2018 | 6.696 | 6.830 | 6.663 | 6.797 | 617,057 | +0.13(+1.88%) |
Dec 28, 2018 | 6.671 | 6.705 | 6.454 | 6.671 | 806,654 | -0.02(-0.25%) |
Dec 27, 2018 | 6.747 | 6.747 | 6.420 | 6.688 | 630,584 | -0.12(-1.72%) |
Dec 26, 2018 | 6.328 | 6.805 | 6.228 | 6.805 | 677,686 | +0.51(+8.11%) |
Dec 24, 2018 | 6.412 | 6.504 | 6.278 | 6.295 | 394,606 | -0.08(-1.31%) |
Dec 21, 2018 | 6.596 | 6.713 | 6.370 | 6.378 | 491,614 | -0.29(-4.39%) |
Dec 20, 2018 | 6.830 | 6.931 | 6.495 | 6.671 | 478,197 | -0.20(-2.92%) |
Dec 19, 2018 | 6.822 | 7.048 | 6.813 | 6.872 | 456,342 | +0.06(+0.86%) |
Dec 18, 2018 | 7.173 | 7.199 | 6.772 | 6.813 | 690,500 | -0.34(-4.80%) |
Dec 17, 2018 | 7.525 | 7.525 | 7.090 | 7.157 | 413,116 | -0.39(-5.11%) |
Dec 14, 2018 | 7.617 | 7.701 | 7.525 | 7.542 | 221,734 | -0.12(-1.53%) |
Dec 13, 2018 | 7.508 | 7.676 | 7.466 | 7.659 | 345,935 | +0.15(+2.01%) |
Dec 12, 2018 | 7.517 | 7.617 | 7.466 | 7.508 | 170,360 | +0.08(+1.13%) |
Dec 11, 2018 | 7.575 | 7.594 | 7.408 | 7.425 | 165,683 | +0.01(+0.11%) |
Dec 10, 2018 | 7.600 | 7.651 | 7.353 | 7.416 | 247,088 | -0.18(-2.32%) |
Dec 07, 2018 | 7.717 | 7.927 | 7.567 | 7.592 | 266,654 | -0.03(-0.33%) |
Dec 06, 2018 | 7.726 | 7.726 | 7.371 | 7.617 | 442,042 | -0.22(-2.78%) |
Dec 04, 2018 | 8.077 | 8.103 | 7.784 | 7.835 | 307,035 | -0.22(-2.70%) |
Dec 03, 2018 | 7.885 | 8.086 | 7.860 | 8.052 | 566,553 | +0.36(+4.68%) |
Nov 30, 2018 | 7.717 | 7.768 | 7.592 | 7.692 | 252,676 | -0.02(-0.22%) |
Nov 29, 2018 | 7.567 | 7.802 | 7.533 | 7.709 | 281,521 | +0.18(+2.33%) |
Nov 28, 2018 | 7.450 | 7.567 | 7.358 | 7.533 | 304,271 | +0.08(+1.01%) |
Nov 27, 2018 | 7.558 | 7.626 | 7.458 | 7.458 | 241,436 | -0.08(-1.00%) |
Nov 26, 2018 | 7.625 | 7.768 | 7.505 | 7.533 | 158,764 | -0.03(-0.44%) |
Nov 23, 2018 | 7.533 | 7.651 | 7.475 | 7.567 | 81,358 | -0.09(-1.20%) |
Nov 21, 2018 | 7.659 | 7.659 | 7.659 | 0 | +0.10(+1.33%) | |
Nov 20, 2018 | 7.709 | 7.709 | 7.416 | 7.558 | 427,061 | -0.25(-3.22%) |
Nov 19, 2018 | 7.851 | 7.977 | 7.768 | 7.810 | 209,989 | -0.05(-0.64%) |
Nov 16, 2018 | 7.868 | 7.985 | 7.835 | 7.860 | 198,915 | +0.01(+0.11%) |
Nov 15, 2018 | 7.818 | 7.893 | 7.768 | 7.851 | 197,784 | +0.01(+0.11%) |
Nov 14, 2018 | 8.002 | 8.002 | 7.759 | 7.843 | 241,459 | -0.03(-0.32%) |
Nov 13, 2018 | 8.044 | 8.144 | 7.868 | 7.868 | 352,458 | -0.18(-2.29%) |
Nov 12, 2018 | 8.278 | 8.278 | 8.010 | 8.052 | 103,122 | -0.21(-2.53%) |
Nov 09, 2018 | 8.312 | 8.312 | 8.153 | 8.262 | 158,176 | -0.14(-1.69%) |
Nov 08, 2018 | 8.488 | 8.663 | 8.379 | 8.404 | 226,754 | -0.03(-0.30%) |
Nov 07, 2018 | 8.362 | 8.475 | 8.337 | 8.429 | 208,362 | +0.20(+2.44%) |
Nov 06, 2018 | 8.178 | 8.245 | 8.094 | 8.228 | 200,747 | +0.10(+1.24%) |
Nov 05, 2018 | 8.027 | 8.136 | 7.966 | 8.128 | 234,787 | +0.20(+2.53%) |
Nov 02, 2018 | 8.077 | 8.077 | 7.885 | 7.927 | 143,004 | -0.13(-1.56%) |