Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.300 | 8.350 | 8.121 | 8.300 | 61,614 | -0.02(-0.21%) |
Jan 30, 2019 | 8.150 | 8.382 | 8.000 | 8.318 | 116,445 | +0.39(+4.94%) |
Jan 29, 2019 | 8.192 | 8.192 | 7.914 | 7.926 | 58,805 | -0.21(-2.57%) |
Jan 28, 2019 | 7.911 | 8.263 | 7.843 | 8.135 | 155,806 | -0.39(-4.59%) |
Jan 25, 2019 | 8.347 | 8.591 | 8.126 | 8.527 | 121,505 | +0.11(+1.32%) |
Jan 24, 2019 | 7.943 | 8.460 | 7.943 | 8.416 | 162,800 | +0.78(+10.25%) |
Jan 23, 2019 | 7.830 | 7.879 | 7.567 | 7.633 | 41,523 | -0.13(-1.65%) |
Jan 22, 2019 | 8.076 | 8.076 | 7.633 | 7.761 | 125,040 | -0.44(-5.37%) |
Jan 18, 2019 | 8.035 | 8.271 | 7.951 | 8.202 | 106,062 | +0.34(+4.29%) |
Jan 17, 2019 | 7.631 | 7.877 | 7.626 | 7.865 | 36,658 | +0.15(+1.99%) |
Jan 16, 2019 | 7.814 | 7.936 | 7.710 | 7.711 | 46,732 | -0.13(-1.65%) |
Jan 15, 2019 | 7.855 | 7.998 | 7.823 | 7.840 | 94,087 | +0.06(+0.76%) |
Jan 14, 2019 | 7.820 | 7.870 | 7.709 | 7.781 | 74,309 | -0.21(-2.68%) |
Jan 11, 2019 | 7.739 | 8.089 | 7.739 | 7.995 | 61,768 | +0.16(+2.04%) |
Jan 10, 2019 | 7.537 | 7.860 | 7.535 | 7.835 | 56,420 | +0.17(+2.28%) |
Jan 09, 2019 | 7.530 | 7.735 | 7.530 | 7.660 | 68,014 | +0.33(+4.46%) |
Jan 08, 2019 | 7.568 | 7.568 | 7.139 | 7.333 | 310,325 | -0.07(-1.00%) |
Jan 07, 2019 | 7.190 | 7.534 | 7.154 | 7.407 | 177,803 | +0.25(+3.54%) |
Jan 04, 2019 | 6.811 | 7.210 | 6.767 | 7.154 | 219,846 | +0.59(+9.04%) |
Jan 03, 2019 | 7.080 | 7.114 | 6.558 | 6.561 | 327,120 | -0.87(-11.75%) |
Jan 02, 2019 | 7.026 | 7.533 | 6.957 | 7.434 | 249,373 | +0.15(+2.03%) |
Dec 31, 2018 | 7.454 | 7.456 | 7.203 | 7.286 | 195,464 | +0.03(+0.37%) |
Dec 28, 2018 | 7.279 | 7.505 | 7.136 | 7.259 | 210,500 | +0.12(+1.65%) |
Dec 27, 2018 | 6.794 | 7.141 | 6.661 | 7.141 | 295,818 | +0.12(+1.65%) |
Dec 26, 2018 | 6.442 | 7.026 | 6.305 | 7.026 | 200,080 | +0.72(+11.49%) |
Dec 24, 2018 | 6.644 | 6.671 | 6.299 | 6.301 | 125,761 | -0.40(-5.92%) |
Dec 21, 2018 | 6.987 | 7.164 | 6.666 | 6.698 | 319,711 | -0.22(-3.19%) |
Dec 20, 2018 | 7.085 | 7.239 | 6.784 | 6.919 | 230,580 | -0.13(-1.84%) |
Dec 19, 2018 | 7.634 | 7.686 | 6.975 | 7.048 | 305,942 | -0.67(-8.69%) |
Dec 18, 2018 | 7.651 | 7.915 | 7.651 | 7.720 | 111,923 | +0.21(+2.80%) |
Dec 17, 2018 | 7.661 | 7.920 | 7.413 | 7.509 | 118,844 | -0.20(-2.64%) |
Dec 14, 2018 | 7.786 | 8.013 | 7.712 | 7.712 | 67,780 | -0.22(-2.78%) |
Dec 13, 2018 | 8.070 | 8.115 | 7.858 | 7.933 | 76,771 | +0.00(+0.03%) |
Dec 12, 2018 | 8.009 | 8.168 | 7.825 | 7.930 | 154,821 | +0.21(+2.66%) |
Dec 11, 2018 | 7.994 | 8.045 | 7.641 | 7.724 | 174,493 | +0.05(+0.70%) |
Dec 10, 2018 | 7.494 | 7.715 | 7.447 | 7.671 | 128,141 | +0.28(+3.78%) |
Dec 07, 2018 | 8.048 | 8.048 | 7.328 | 7.391 | 154,751 | -0.60(-7.48%) |
Dec 06, 2018 | 7.538 | 7.989 | 7.538 | 7.989 | 178,238 | -0.01(-0.18%) |
Dec 04, 2018 | 8.861 | 8.861 | 7.991 | 8.004 | 62,064 | -0.91(-10.22%) |
Dec 03, 2018 | 9.084 | 9.084 | 8.741 | 8.915 | 178,005 | +0.44(+5.14%) |
Nov 30, 2018 | 8.097 | 8.479 | 8.097 | 8.479 | 57,164 | +0.32(+3.90%) |
Nov 29, 2018 | 8.305 | 8.305 | 8.160 | 8.160 | 64,317 | -0.15(-1.80%) |
Nov 28, 2018 | 8.146 | 8.310 | 7.862 | 8.310 | 83,868 | +0.33(+4.11%) |
Nov 27, 2018 | 7.800 | 8.094 | 7.764 | 7.982 | 61,520 | +0.07(+0.84%) |
Nov 26, 2018 | 7.820 | 7.915 | 7.668 | 7.915 | 72,173 | +0.32(+4.16%) |
Nov 23, 2018 | 7.526 | 7.724 | 7.526 | 7.600 | 32,256 | -0.04(-0.58%) |
Nov 21, 2018 | 7.644 | 7.644 | 7.644 | 0 | -0.02(-0.29%) | |
Nov 20, 2018 | 7.230 | 7.847 | 7.178 | 7.666 | 203,039 | +0.03(+0.38%) |
Nov 19, 2018 | 8.246 | 8.246 | 7.626 | 7.636 | 266,393 | -0.66(-7.97%) |
Nov 16, 2018 | 7.871 | 8.346 | 7.842 | 8.297 | 288,679 | -0.34(-3.89%) |
Nov 15, 2018 | 8.126 | 8.709 | 8.126 | 8.633 | 162,260 | +0.52(+6.37%) |
Nov 14, 2018 | 8.315 | 8.376 | 8.011 | 8.116 | 124,944 | -0.00(-0.03%) |
Nov 13, 2018 | 8.170 | 8.430 | 8.057 | 8.119 | 188,568 | +0.25(+3.24%) |
Nov 12, 2018 | 8.263 | 8.263 | 7.825 | 7.864 | 205,048 | -0.84(-9.60%) |
Nov 09, 2018 | 8.817 | 8.817 | 8.591 | 8.699 | 173,125 | -0.28(-3.11%) |
Nov 08, 2018 | 8.920 | 9.111 | 8.878 | 8.978 | 152,893 | -0.12(-1.29%) |
Nov 07, 2018 | 9.084 | 9.138 | 8.927 | 9.096 | 94,137 | +0.25(+2.88%) |
Nov 06, 2018 | 8.795 | 8.911 | 8.741 | 8.841 | 62,954 | +0.12(+1.32%) |
Nov 05, 2018 | 8.765 | 8.765 | 8.418 | 8.726 | 77,371 | -0.04(-0.47%) |
Nov 02, 2018 | 9.177 | 9.177 | 8.613 | 8.768 | 112,695 | -0.34(-3.69%) |