Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.515 | 8.515 | 8.362 | 8.402 | 300,247 | -0.09(-1.02%) |
Jan 30, 2019 | 8.482 | 8.581 | 8.442 | 8.488 | 263,785 | +0.04(+0.47%) |
Jan 29, 2019 | 8.309 | 8.468 | 8.287 | 8.448 | 275,360 | +0.17(+2.09%) |
Jan 28, 2019 | 8.049 | 8.275 | 7.969 | 8.275 | 279,826 | +0.25(+3.07%) |
Jan 25, 2019 | 8.036 | 8.049 | 7.943 | 8.029 | 126,272 | +0.02(+0.25%) |
Jan 24, 2019 | 7.989 | 8.076 | 7.969 | 8.009 | 219,171 | +0.15(+1.95%) |
Jan 23, 2019 | 7.883 | 7.983 | 7.830 | 7.856 | 153,718 | -0.01(-0.08%) |
Jan 22, 2019 | 7.916 | 7.949 | 7.823 | 7.863 | 134,990 | -0.05(-0.59%) |
Jan 18, 2019 | 7.896 | 7.930 | 7.843 | 7.910 | 163,703 | +0.07(+0.85%) |
Jan 17, 2019 | 7.856 | 7.932 | 7.830 | 7.843 | 117,968 | +0.01(+0.08%) |
Jan 16, 2019 | 7.796 | 7.969 | 7.796 | 7.836 | 113,177 | +0.01(+0.08%) |
Jan 15, 2019 | 7.850 | 7.969 | 7.750 | 7.830 | 174,714 | +0.03(+0.43%) |
Jan 14, 2019 | 7.810 | 7.856 | 7.740 | 7.796 | 162,686 | +0.06(+0.77%) |
Jan 11, 2019 | 7.730 | 7.750 | 7.658 | 7.737 | 183,588 | +0.04(+0.52%) |
Jan 10, 2019 | 7.585 | 7.697 | 7.552 | 7.697 | 218,294 | +0.12(+1.57%) |
Jan 09, 2019 | 7.598 | 7.611 | 7.493 | 7.578 | 324,232 | +0.02(+0.26%) |
Jan 08, 2019 | 7.506 | 7.585 | 7.453 | 7.559 | 249,282 | +0.16(+2.14%) |
Jan 07, 2019 | 7.288 | 7.453 | 7.268 | 7.400 | 211,626 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.248 | 7.156 | 7.215 | 167,393 | +0.06(+0.83%) |
Jan 03, 2019 | 7.103 | 7.189 | 7.076 | 7.156 | 128,819 | +0.05(+0.65%) |
Jan 02, 2019 | 7.076 | 7.116 | 6.977 | 7.109 | 126,244 | +0.01(+0.09%) |
Dec 31, 2018 | 7.175 | 7.175 | 7.050 | 7.103 | 304,214 | +0.00(+0.00%) |
Dec 28, 2018 | 7.089 | 7.175 | 7.037 | 7.103 | 320,712 | +0.01(+0.19%) |
Dec 27, 2018 | 7.169 | 7.268 | 6.905 | 7.089 | 446,124 | -0.07(-0.92%) |
Dec 26, 2018 | 7.023 | 7.175 | 6.944 | 7.156 | 263,899 | +0.12(+1.69%) |
Dec 24, 2018 | 7.070 | 7.268 | 7.004 | 7.037 | 184,345 | -0.03(-0.47%) |
Dec 21, 2018 | 7.116 | 7.301 | 7.070 | 7.070 | 263,047 | -0.11(-1.47%) |
Dec 20, 2018 | 7.327 | 7.346 | 7.136 | 7.175 | 319,837 | -0.17(-2.34%) |
Dec 19, 2018 | 7.393 | 7.453 | 7.281 | 7.347 | 153,533 | -0.10(-1.33%) |
Dec 18, 2018 | 7.512 | 7.611 | 7.433 | 7.446 | 120,973 | -0.03(-0.44%) |
Dec 17, 2018 | 7.735 | 7.735 | 7.479 | 7.479 | 148,433 | -0.23(-2.98%) |
Dec 14, 2018 | 7.761 | 7.775 | 7.683 | 7.709 | 126,051 | -0.07(-0.93%) |
Dec 13, 2018 | 7.722 | 7.873 | 7.722 | 7.781 | 76,344 | +0.07(+0.85%) |
Dec 12, 2018 | 7.912 | 7.925 | 7.716 | 7.716 | 93,464 | -0.18(-2.24%) |
Dec 11, 2018 | 7.958 | 7.958 | 7.866 | 7.893 | 61,317 | -0.07(-0.82%) |
Dec 10, 2018 | 7.984 | 7.984 | 7.840 | 7.958 | 107,499 | -0.02(-0.25%) |
Dec 07, 2018 | 8.037 | 8.063 | 7.971 | 7.978 | 161,870 | -0.02(-0.25%) |
Dec 06, 2018 | 7.840 | 8.063 | 7.814 | 7.998 | 126,944 | +0.08(+0.99%) |
Dec 04, 2018 | 7.965 | 7.984 | 7.886 | 7.919 | 110,809 | -0.06(-0.74%) |
Dec 03, 2018 | 7.958 | 7.978 | 7.899 | 7.978 | 107,401 | +0.05(+0.66%) |
Nov 30, 2018 | 7.919 | 7.925 | 7.860 | 7.925 | 90,537 | +0.08(+1.00%) |
Nov 29, 2018 | 7.847 | 7.880 | 7.807 | 7.847 | 120,773 | +0.03(+0.42%) |
Nov 28, 2018 | 7.820 | 7.853 | 7.755 | 7.814 | 164,149 | -0.02(-0.25%) |
Nov 27, 2018 | 7.755 | 7.919 | 7.729 | 7.834 | 165,019 | +0.08(+1.02%) |
Nov 26, 2018 | 7.788 | 7.853 | 7.722 | 7.755 | 94,130 | -0.01(-0.17%) |
Nov 23, 2018 | 7.781 | 7.781 | 7.722 | 7.768 | 74,076 | +0.01(+0.08%) |
Nov 21, 2018 | 7.761 | 7.761 | 7.761 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.873 | 7.716 | 7.768 | 163,191 | -0.03(-0.42%) |
Nov 19, 2018 | 7.735 | 7.801 | 7.729 | 7.801 | 73,244 | +0.08(+1.02%) |
Nov 16, 2018 | 7.729 | 7.771 | 7.676 | 7.722 | 77,277 | +0.01(+0.17%) |
Nov 15, 2018 | 7.834 | 7.837 | 7.689 | 7.709 | 87,478 | -0.14(-1.76%) |
Nov 14, 2018 | 7.840 | 8.050 | 7.807 | 7.847 | 93,017 | +0.00(+0.00%) |
Nov 13, 2018 | 7.860 | 7.886 | 7.814 | 7.847 | 61,948 | +0.01(+0.08%) |
Nov 12, 2018 | 7.931 | 8.016 | 7.834 | 7.840 | 110,449 | -0.16(-2.04%) |
Nov 09, 2018 | 7.964 | 8.003 | 7.879 | 8.003 | 158,043 | +0.07(+0.82%) |
Nov 08, 2018 | 7.840 | 7.938 | 7.802 | 7.938 | 116,881 | +0.07(+0.91%) |
Nov 07, 2018 | 7.710 | 7.866 | 7.710 | 7.866 | 121,689 | +0.20(+2.64%) |
Nov 06, 2018 | 7.638 | 7.703 | 7.632 | 7.664 | 52,639 | +0.01(+0.17%) |
Nov 05, 2018 | 7.514 | 7.658 | 7.514 | 7.651 | 88,839 | +0.16(+2.09%) |
Nov 02, 2018 | 7.553 | 7.586 | 7.482 | 7.495 | 111,397 | -0.01(-0.17%) |