Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.901 | 8.968 | 8.901 | 8.968 | 74,844 | +0.04(+0.44%) |
Jan 30, 2019 | 8.834 | 8.942 | 8.817 | 8.929 | 126,364 | +0.10(+1.15%) |
Jan 29, 2019 | 8.856 | 8.884 | 8.817 | 8.828 | 99,182 | -0.02(-0.19%) |
Jan 28, 2019 | 8.811 | 8.850 | 8.804 | 8.845 | 88,714 | -0.02(-0.19%) |
Jan 25, 2019 | 8.822 | 8.862 | 8.789 | 8.862 | 117,377 | +0.08(+0.96%) |
Jan 24, 2019 | 8.721 | 8.790 | 8.721 | 8.777 | 308,444 | +0.06(+0.71%) |
Jan 23, 2019 | 8.738 | 8.738 | 8.648 | 8.715 | 145,794 | +0.01(+0.13%) |
Jan 22, 2019 | 8.732 | 8.777 | 8.684 | 8.704 | 127,278 | -0.06(-0.71%) |
Jan 18, 2019 | 8.772 | 8.792 | 8.741 | 8.766 | 101,194 | +0.04(+0.45%) |
Jan 17, 2019 | 8.738 | 8.755 | 8.693 | 8.727 | 104,683 | -0.02(-0.19%) |
Jan 16, 2019 | 8.699 | 8.744 | 8.687 | 8.744 | 223,834 | +0.06(+0.71%) |
Jan 15, 2019 | 8.625 | 8.683 | 8.625 | 8.682 | 68,137 | +0.02(+0.26%) |
Jan 14, 2019 | 8.637 | 8.704 | 8.625 | 8.659 | 169,049 | -0.01(-0.13%) |
Jan 11, 2019 | 8.620 | 8.676 | 8.603 | 8.670 | 185,848 | +0.03(+0.39%) |
Jan 10, 2019 | 8.575 | 8.684 | 8.575 | 8.637 | 97,598 | +0.03(+0.39%) |
Jan 09, 2019 | 8.637 | 8.637 | 8.526 | 8.603 | 188,060 | -0.03(-0.39%) |
Jan 08, 2019 | 8.569 | 8.637 | 8.519 | 8.637 | 172,355 | +0.11(+1.25%) |
Jan 07, 2019 | 8.327 | 8.586 | 8.327 | 8.530 | 482,974 | +0.20(+2.36%) |
Jan 04, 2019 | 8.164 | 8.339 | 8.164 | 8.333 | 279,039 | +0.23(+2.79%) |
Jan 03, 2019 | 8.119 | 8.209 | 8.103 | 8.107 | 311,764 | -0.02(-0.29%) |
Jan 02, 2019 | 7.911 | 8.209 | 7.896 | 8.131 | 581,309 | +0.24(+2.99%) |
Dec 31, 2018 | 8.153 | 8.204 | 7.894 | 7.894 | 421,849 | -0.21(-2.57%) |
Dec 28, 2018 | 8.080 | 8.187 | 8.080 | 8.103 | 506,859 | +0.07(+0.91%) |
Dec 27, 2018 | 7.866 | 8.046 | 7.866 | 8.029 | 349,055 | +0.02(+0.26%) |
Dec 26, 2018 | 7.806 | 8.009 | 7.773 | 8.009 | 366,573 | +0.22(+2.81%) |
Dec 24, 2018 | 7.741 | 7.812 | 7.571 | 7.790 | 349,940 | +0.00(+0.00%) |
Dec 21, 2018 | 7.763 | 7.970 | 7.757 | 7.790 | 197,378 | +0.05(+0.64%) |
Dec 20, 2018 | 8.020 | 8.036 | 7.731 | 7.741 | 648,164 | -0.30(-3.74%) |
Dec 19, 2018 | 8.091 | 8.195 | 8.031 | 8.041 | 562,295 | -0.03(-0.34%) |
Dec 18, 2018 | 8.107 | 8.203 | 8.024 | 8.069 | 393,807 | +0.05(+0.61%) |
Dec 17, 2018 | 8.375 | 8.382 | 8.009 | 8.020 | 359,562 | -0.37(-4.46%) |
Dec 14, 2018 | 8.473 | 8.493 | 8.380 | 8.394 | 144,695 | -0.11(-1.32%) |
Dec 13, 2018 | 8.583 | 8.615 | 8.490 | 8.506 | 80,983 | -0.04(-0.45%) |
Dec 12, 2018 | 8.588 | 8.610 | 8.537 | 8.544 | 63,733 | +0.00(+0.00%) |
Dec 11, 2018 | 8.594 | 8.601 | 8.517 | 8.544 | 182,737 | +0.01(+0.06%) |
Dec 10, 2018 | 8.610 | 8.657 | 8.490 | 8.539 | 197,082 | -0.08(-0.95%) |
Dec 07, 2018 | 8.648 | 8.692 | 8.615 | 8.621 | 311,159 | -0.04(-0.50%) |
Dec 06, 2018 | 8.659 | 8.747 | 8.501 | 8.664 | 169,864 | -0.08(-0.94%) |
Dec 04, 2018 | 8.801 | 8.845 | 8.747 | 8.747 | 77,195 | -0.13(-1.48%) |
Dec 03, 2018 | 8.790 | 8.883 | 8.790 | 8.878 | 219,966 | +0.10(+1.12%) |
Nov 30, 2018 | 8.823 | 8.823 | 8.763 | 8.779 | 36,585 | -0.05(-0.56%) |
Nov 29, 2018 | 8.818 | 8.867 | 8.790 | 8.829 | 47,853 | +0.01(+0.06%) |
Nov 28, 2018 | 8.736 | 8.823 | 8.730 | 8.823 | 77,934 | +0.07(+0.81%) |
Nov 27, 2018 | 8.714 | 8.752 | 8.678 | 8.752 | 61,512 | +0.02(+0.24%) |
Nov 26, 2018 | 8.752 | 8.845 | 8.730 | 8.731 | 71,460 | +0.00(+0.01%) |
Nov 23, 2018 | 8.703 | 8.747 | 8.687 | 8.730 | 675,367 | +0.02(+0.25%) |
Nov 21, 2018 | 8.708 | 8.708 | 8.708 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 8.774 | 8.781 | 8.637 | 8.648 | 782,706 | -0.19(-2.10%) |
Nov 19, 2018 | 8.801 | 8.834 | 8.801 | 8.834 | 56,478 | +0.02(+0.25%) |
Nov 16, 2018 | 8.796 | 8.834 | 8.785 | 8.812 | 53,963 | -0.01(-0.06%) |
Nov 15, 2018 | 8.807 | 8.829 | 8.774 | 8.818 | 142,390 | -0.01(-0.12%) |
Nov 14, 2018 | 8.878 | 8.889 | 8.807 | 8.829 | 74,321 | -0.04(-0.49%) |
Nov 13, 2018 | 8.938 | 8.938 | 8.834 | 8.872 | 76,820 | +0.03(+0.31%) |
Nov 12, 2018 | 9.004 | 9.004 | 8.845 | 8.845 | 86,676 | -0.16(-1.76%) |
Nov 09, 2018 | 8.911 | 9.004 | 8.911 | 9.004 | 63,475 | +0.02(+0.18%) |
Nov 08, 2018 | 8.993 | 9.058 | 8.971 | 8.987 | 107,777 | -0.01(-0.16%) |
Nov 07, 2018 | 8.998 | 9.056 | 8.960 | 9.002 | 104,354 | +0.01(+0.16%) |
Nov 06, 2018 | 8.900 | 8.987 | 8.894 | 8.987 | 46,340 | +0.10(+1.11%) |
Nov 05, 2018 | 8.763 | 8.900 | 8.763 | 8.889 | 145,447 | +0.12(+1.34%) |
Nov 02, 2018 | 8.856 | 8.876 | 8.763 | 8.771 | 195,000 | -0.07(-0.83%) |