Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.875 | 8.193 | 7.846 | 8.049 | 911,931 | +0.15(+1.96%) |
Jan 30, 2019 | 7.865 | 7.942 | 7.609 | 7.894 | 913,365 | +0.05(+0.61%) |
Jan 29, 2019 | 7.720 | 8.020 | 7.547 | 7.846 | 1,281,557 | +0.17(+2.26%) |
Jan 28, 2019 | 7.711 | 7.740 | 7.566 | 7.672 | 3,072,326 | -0.11(-1.36%) |
Jan 25, 2019 | 7.769 | 7.788 | 7.624 | 7.778 | 628,049 | +0.04(+0.50%) |
Jan 24, 2019 | 7.508 | 7.817 | 7.431 | 7.740 | 701,480 | +0.21(+2.82%) |
Jan 23, 2019 | 7.682 | 7.725 | 7.431 | 7.527 | 471,263 | -0.10(-1.27%) |
Jan 22, 2019 | 7.836 | 7.865 | 7.547 | 7.624 | 1,158,032 | -0.21(-2.71%) |
Jan 18, 2019 | 7.749 | 7.913 | 7.624 | 7.836 | 567,119 | +0.13(+1.63%) |
Jan 17, 2019 | 7.450 | 7.788 | 7.441 | 7.711 | 684,107 | +0.18(+2.44%) |
Jan 16, 2019 | 7.450 | 7.653 | 7.363 | 7.527 | 983,354 | +0.16(+2.23%) |
Jan 15, 2019 | 7.238 | 7.412 | 7.228 | 7.363 | 1,317,143 | +0.15(+2.14%) |
Jan 14, 2019 | 7.170 | 7.363 | 7.170 | 7.209 | 1,192,027 | -0.20(-2.73%) |
Jan 11, 2019 | 7.296 | 7.479 | 7.074 | 7.412 | 1,002,744 | +0.02(+0.26%) |
Jan 10, 2019 | 7.441 | 7.508 | 7.278 | 7.392 | 1,505,996 | -0.11(-1.42%) |
Jan 09, 2019 | 7.614 | 7.643 | 7.315 | 7.498 | 1,323,623 | -0.07(-0.89%) |
Jan 08, 2019 | 7.576 | 7.691 | 7.296 | 7.566 | 1,012,118 | +0.35(+4.81%) |
Jan 07, 2019 | 6.977 | 7.286 | 6.900 | 7.219 | 870,786 | +0.24(+3.46%) |
Jan 04, 2019 | 6.688 | 7.083 | 6.611 | 6.977 | 2,009,529 | +0.40(+6.01%) |
Jan 03, 2019 | 6.678 | 6.852 | 6.504 | 6.582 | 605,406 | -0.18(-2.71%) |
Jan 02, 2019 | 6.630 | 6.871 | 6.476 | 6.765 | 753,407 | +0.01(+0.14%) |
Dec 31, 2018 | 6.601 | 6.804 | 6.393 | 6.755 | 1,534,425 | +0.15(+2.34%) |
Dec 28, 2018 | 6.611 | 6.736 | 6.476 | 6.601 | 866,792 | +0.00(+0.00%) |
Dec 27, 2018 | 6.640 | 6.736 | 6.239 | 6.601 | 900,519 | -0.14(-2.01%) |
Dec 26, 2018 | 6.225 | 6.755 | 6.224 | 6.736 | 811,228 | +0.55(+8.89%) |
Dec 24, 2018 | 6.234 | 6.321 | 6.186 | 6.186 | 610,744 | -0.09(-1.38%) |
Dec 21, 2018 | 6.311 | 6.398 | 6.225 | 6.273 | 1,417,851 | -0.02(-0.31%) |
Dec 20, 2018 | 6.321 | 6.408 | 6.209 | 6.292 | 812,142 | -0.05(-0.76%) |
Dec 19, 2018 | 6.350 | 6.669 | 6.302 | 6.340 | 1,315,747 | +0.07(+1.08%) |
Dec 18, 2018 | 6.282 | 6.562 | 6.244 | 6.273 | 895,143 | +0.01(+0.15%) |
Dec 17, 2018 | 6.688 | 6.688 | 6.167 | 6.263 | 1,879,493 | -0.43(-6.48%) |
Dec 14, 2018 | 6.601 | 6.871 | 6.601 | 6.697 | 1,396,091 | -0.03(-0.43%) |
Dec 13, 2018 | 6.997 | 7.053 | 6.654 | 6.726 | 1,872,458 | -0.25(-3.60%) |
Dec 12, 2018 | 7.103 | 7.199 | 6.948 | 6.977 | 1,700,534 | -0.02(-0.28%) |
Dec 11, 2018 | 6.842 | 7.074 | 6.794 | 6.997 | 2,071,218 | +0.26(+3.87%) |
Dec 10, 2018 | 6.919 | 6.997 | 6.649 | 6.736 | 1,195,684 | -0.28(-3.99%) |
Dec 07, 2018 | 7.045 | 7.180 | 6.784 | 7.016 | 1,513,701 | -0.07(-0.95%) |
Dec 06, 2018 | 6.948 | 7.122 | 6.852 | 7.083 | 1,862,502 | +0.07(+0.96%) |
Dec 04, 2018 | 7.518 | 7.614 | 6.948 | 7.016 | 2,021,238 | -0.50(-6.68%) |
Dec 03, 2018 | 7.576 | 7.643 | 7.267 | 7.518 | 1,610,851 | +0.02(+0.26%) |
Nov 30, 2018 | 7.585 | 7.672 | 7.272 | 7.498 | 1,593,386 | -0.13(-1.65%) |
Nov 29, 2018 | 7.624 | 7.769 | 7.349 | 7.624 | 2,025,925 | +0.00(+0.00%) |
Nov 28, 2018 | 7.431 | 7.700 | 7.219 | 7.624 | 2,195,987 | +0.19(+2.60%) |
Nov 27, 2018 | 7.711 | 7.807 | 7.363 | 7.431 | 1,844,742 | -0.35(-4.47%) |
Nov 26, 2018 | 7.624 | 7.807 | 7.624 | 7.778 | 985,557 | +0.21(+2.81%) |
Nov 23, 2018 | 7.402 | 7.701 | 7.402 | 7.566 | 961,295 | +0.19(+2.55%) |
Nov 21, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.13(+1.86%) | |
Nov 20, 2018 | 7.783 | 7.918 | 7.195 | 7.243 | 1,437,611 | -0.89(-10.90%) |
Nov 19, 2018 | 7.975 | 8.505 | 7.850 | 8.129 | 1,404,177 | -0.28(-3.32%) |
Nov 16, 2018 | 7.629 | 8.534 | 7.600 | 8.409 | 2,562,500 | +0.83(+10.93%) |
Nov 15, 2018 | 7.157 | 7.792 | 7.070 | 7.580 | 3,497,381 | +0.77(+11.32%) |
Nov 14, 2018 | 8.293 | 8.476 | 6.742 | 6.810 | 7,500,508 | -2.11(-23.65%) |
Nov 13, 2018 | 9.073 | 9.141 | 8.688 | 8.919 | 1,568,315 | -0.08(-0.86%) |
Nov 12, 2018 | 8.861 | 9.160 | 8.659 | 8.996 | 1,032,130 | +0.05(+0.54%) |
Nov 09, 2018 | 9.305 | 9.305 | 8.736 | 8.948 | 1,075,166 | -0.41(-4.42%) |
Nov 08, 2018 | 9.622 | 9.666 | 9.314 | 9.362 | 757,199 | -0.27(-2.80%) |
Nov 07, 2018 | 9.632 | 9.699 | 9.497 | 9.632 | 1,620,616 | +0.09(+0.91%) |
Nov 06, 2018 | 9.468 | 9.643 | 9.382 | 9.545 | 863,294 | +0.15(+1.64%) |
Nov 05, 2018 | 9.044 | 9.719 | 9.044 | 9.391 | 1,844,301 | +0.41(+4.61%) |
Nov 02, 2018 | 8.813 | 8.987 | 8.659 | 8.977 | 508,305 | +0.21(+2.42%) |