Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.160 | 8.400 | 8.060 | 8.290 | 11,301 | +0.07(+0.85%) |
Jan 30, 2019 | 8.470 | 8.470 | 8.050 | 8.220 | 11,363 | -0.12(-1.44%) |
Jan 29, 2019 | 8.120 | 8.550 | 8.120 | 8.340 | 4,941 | +0.27(+3.35%) |
Jan 28, 2019 | 8.660 | 8.660 | 8.070 | 8.070 | 11,681 | -0.73(-8.30%) |
Jan 25, 2019 | 8.880 | 8.880 | 8.480 | 8.800 | 5,800 | +0.12(+1.38%) |
Jan 24, 2019 | 7.980 | 8.760 | 7.980 | 8.680 | 19,916 | +0.70(+8.77%) |
Jan 23, 2019 | 8.270 | 8.270 | 7.840 | 7.980 | 10,000 | -0.23(-2.80%) |
Jan 22, 2019 | 8.590 | 8.620 | 8.200 | 8.210 | 11,545 | -0.45(-5.20%) |
Jan 18, 2019 | 8.250 | 9.000 | 8.250 | 8.660 | 21,400 | +0.43(+5.22%) |
Jan 17, 2019 | 8.540 | 8.910 | 8.050 | 8.230 | 23,326 | -0.45(-5.18%) |
Jan 16, 2019 | 8.880 | 8.970 | 8.570 | 8.680 | 12,945 | -0.14(-1.59%) |
Jan 15, 2019 | 8.760 | 9.090 | 8.750 | 8.820 | 9,242 | +0.20(+2.32%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.520 | 8.620 | 21,215 | -0.22(-2.49%) |
Jan 11, 2019 | 8.950 | 8.950 | 8.670 | 8.840 | 9,300 | -0.12(-1.34%) |
Jan 10, 2019 | 9.020 | 9.050 | 8.800 | 8.960 | 9,211 | -0.04(-0.44%) |
Jan 09, 2019 | 8.700 | 9.100 | 8.700 | 9.000 | 30,140 | +0.26(+2.97%) |
Jan 08, 2019 | 8.800 | 9.250 | 8.470 | 8.740 | 23,092 | -0.05(-0.57%) |
Jan 07, 2019 | 9.250 | 9.385 | 8.680 | 8.790 | 41,940 | -0.27(-2.98%) |
Jan 04, 2019 | 8.980 | 9.395 | 8.725 | 9.060 | 43,900 | +0.36(+4.14%) |
Jan 03, 2019 | 8.810 | 8.880 | 8.520 | 8.700 | 39,192 | +0.10(+1.16%) |
Jan 02, 2019 | 7.725 | 9.100 | 7.725 | 8.600 | 44,315 | +0.41(+5.01%) |
Dec 31, 2018 | 8.550 | 8.600 | 8.070 | 8.190 | 40,500 | -0.30(-3.53%) |
Dec 28, 2018 | 8.710 | 8.940 | 8.260 | 8.490 | 51,400 | -0.09(-1.05%) |
Dec 27, 2018 | 8.620 | 8.775 | 8.370 | 8.580 | 25,230 | -0.21(-2.39%) |
Dec 26, 2018 | 7.550 | 8.870 | 7.400 | 8.790 | 65,787 | +1.32(+17.75%) |
Dec 24, 2018 | 7.250 | 7.520 | 7.250 | 7.465 | 12,300 | +0.20(+2.68%) |
Dec 21, 2018 | 7.400 | 7.500 | 7.150 | 7.270 | 93,700 | +0.15(+2.11%) |
Dec 20, 2018 | 7.670 | 7.750 | 7.050 | 7.120 | 72,651 | -0.25(-3.46%) |
Dec 19, 2018 | 7.970 | 7.970 | 7.320 | 7.375 | 68,441 | -0.50(-6.29%) |
Dec 18, 2018 | 7.930 | 8.270 | 7.850 | 7.870 | 48,226 | -0.11(-1.38%) |
Dec 17, 2018 | 8.670 | 8.805 | 7.420 | 7.980 | 62,470 | -0.60(-6.99%) |
Dec 14, 2018 | 8.550 | 8.780 | 8.060 | 8.580 | 56,900 | +0.09(+1.06%) |
Dec 13, 2018 | 8.720 | 8.860 | 8.205 | 8.490 | 6,908 | -0.16(-1.85%) |
Dec 12, 2018 | 8.650 | 9.210 | 8.230 | 8.650 | 22,263 | +0.00(+0.00%) |
Dec 11, 2018 | 8.810 | 9.220 | 8.530 | 8.650 | 11,486 | -0.02(-0.23%) |
Dec 10, 2018 | 8.670 | 9.420 | 8.250 | 8.670 | 47,849 | +0.06(+0.70%) |
Dec 07, 2018 | 8.610 | 9.000 | 8.220 | 8.610 | 43,700 | +0.15(+1.77%) |
Dec 06, 2018 | 8.250 | 8.665 | 8.070 | 8.460 | 25,078 | +0.13(+1.56%) |
Dec 04, 2018 | 8.760 | 8.760 | 8.230 | 8.330 | 86,100 | -0.43(-4.91%) |
Dec 03, 2018 | 8.800 | 8.975 | 8.670 | 8.760 | 49,541 | +0.04(+0.46%) |
Nov 30, 2018 | 8.730 | 9.110 | 8.680 | 8.720 | 31,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.500 | 8.760 | 8.500 | 8.720 | 38,741 | +0.14(+1.63%) |
Nov 28, 2018 | 8.210 | 8.650 | 8.150 | 8.580 | 44,825 | +0.42(+5.15%) |
Nov 27, 2018 | 7.960 | 8.240 | 7.890 | 8.160 | 41,264 | +0.14(+1.75%) |
Nov 26, 2018 | 8.200 | 8.200 | 7.790 | 8.020 | 63,238 | -0.03(-0.37%) |
Nov 23, 2018 | 7.790 | 8.180 | 7.790 | 8.050 | 21,100 | +0.09(+1.13%) |
Nov 21, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.58(+7.86%) | |
Nov 20, 2018 | 7.470 | 8.250 | 7.310 | 7.380 | 207,427 | -0.07(-0.94%) |
Nov 19, 2018 | 7.950 | 7.990 | 7.400 | 7.450 | 57,469 | -0.54(-6.76%) |
Nov 16, 2018 | 8.170 | 8.220 | 7.980 | 7.990 | 62,600 | -0.17(-2.08%) |
Nov 15, 2018 | 8.610 | 8.610 | 7.710 | 8.160 | 84,640 | -0.44(-5.12%) |
Nov 14, 2018 | 8.670 | 8.980 | 8.580 | 8.600 | 38,820 | +0.13(+1.53%) |
Nov 13, 2018 | 8.860 | 9.180 | 8.390 | 8.470 | 38,243 | -0.34(-3.86%) |
Nov 12, 2018 | 8.400 | 9.120 | 8.010 | 8.810 | 56,244 | +0.15(+1.73%) |
Nov 09, 2018 | 8.990 | 9.050 | 8.530 | 8.660 | 37,700 | -0.37(-4.10%) |
Nov 08, 2018 | 9.550 | 9.790 | 8.900 | 9.030 | 48,785 | -0.71(-7.29%) |
Nov 07, 2018 | 9.850 | 9.930 | 9.510 | 9.740 | 18,006 | -0.07(-0.71%) |
Nov 06, 2018 | 9.330 | 9.850 | 9.330 | 9.810 | 7,410 | +0.21(+2.19%) |
Nov 05, 2018 | 9.880 | 9.890 | 9.500 | 9.600 | 26,032 | +0.15(+1.59%) |
Nov 02, 2018 | 10.09 | 10.10 | 9.420 | 9.450 | 34,500 | -0.50(-5.03%) |