Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.711 | 7.780 | 7.483 | 7.770 | 64,693 | +0.10(+1.29%) |
Jan 30, 2019 | 7.632 | 7.761 | 7.632 | 7.671 | 13,047 | -0.02(-0.26%) |
Jan 29, 2019 | 7.642 | 7.721 | 7.483 | 7.691 | 39,035 | +0.12(+1.57%) |
Jan 28, 2019 | 7.691 | 7.780 | 7.483 | 7.572 | 15,337 | -0.21(-2.68%) |
Jan 25, 2019 | 7.622 | 7.790 | 7.384 | 7.780 | 48,026 | +0.23(+3.02%) |
Jan 24, 2019 | 7.433 | 7.572 | 7.334 | 7.552 | 9,894 | +0.12(+1.60%) |
Jan 23, 2019 | 7.632 | 7.632 | 7.354 | 7.433 | 5,381 | -0.15(-1.96%) |
Jan 22, 2019 | 7.493 | 7.602 | 7.295 | 7.582 | 22,333 | +0.02(+0.26%) |
Jan 18, 2019 | 7.602 | 7.765 | 7.424 | 7.562 | 15,436 | -0.03(-0.39%) |
Jan 17, 2019 | 7.533 | 7.612 | 7.354 | 7.592 | 17,951 | +0.07(+0.92%) |
Jan 16, 2019 | 7.612 | 7.612 | 7.433 | 7.523 | 3,264 | +0.03(+0.40%) |
Jan 15, 2019 | 7.503 | 7.685 | 7.443 | 7.493 | 24,206 | -0.01(-0.13%) |
Jan 14, 2019 | 7.414 | 7.800 | 7.414 | 7.503 | 11,907 | +0.01(+0.13%) |
Jan 11, 2019 | 7.909 | 7.909 | 7.463 | 7.493 | 53,777 | -0.42(-5.26%) |
Jan 10, 2019 | 7.820 | 7.979 | 7.770 | 7.909 | 17,634 | +0.09(+1.14%) |
Jan 09, 2019 | 8.365 | 8.365 | 7.731 | 7.820 | 142,761 | -0.78(-9.10%) |
Jan 08, 2019 | 7.273 | 8.643 | 7.273 | 8.603 | 107,289 | +1.20(+16.20%) |
Jan 07, 2019 | 7.404 | 7.493 | 7.215 | 7.404 | 29,476 | -0.10(-1.32%) |
Jan 04, 2019 | 7.414 | 7.731 | 7.394 | 7.503 | 36,120 | +0.14(+1.88%) |
Jan 03, 2019 | 7.483 | 7.632 | 7.176 | 7.364 | 31,268 | -0.27(-3.51%) |
Jan 02, 2019 | 7.671 | 7.721 | 7.533 | 7.632 | 28,423 | -0.10(-1.28%) |
Dec 31, 2018 | 7.840 | 7.840 | 7.731 | 7.731 | 69,415 | -0.05(-0.64%) |
Dec 28, 2018 | 7.731 | 7.800 | 7.731 | 7.780 | 19,876 | +0.04(+0.51%) |
Dec 27, 2018 | 7.721 | 7.761 | 7.721 | 7.741 | 7,929 | -0.05(-0.64%) |
Dec 26, 2018 | 7.681 | 7.840 | 7.681 | 7.790 | 21,951 | +0.16(+2.08%) |
Dec 24, 2018 | 7.731 | 7.775 | 7.632 | 7.632 | 28,755 | -0.10(-1.28%) |
Dec 21, 2018 | 7.731 | 7.780 | 7.632 | 7.731 | 74,662 | -0.01(-0.13%) |
Dec 20, 2018 | 7.681 | 7.770 | 7.681 | 7.741 | 77,772 | +0.01(+0.13%) |
Dec 19, 2018 | 7.741 | 7.862 | 7.731 | 7.731 | 140,043 | -0.02(-0.26%) |
Dec 18, 2018 | 7.731 | 7.969 | 7.632 | 7.751 | 152,184 | +0.04(+0.51%) |
Dec 17, 2018 | 7.870 | 7.889 | 7.671 | 7.711 | 24,107 | -0.22(-2.75%) |
Dec 14, 2018 | 8.117 | 8.117 | 7.860 | 7.929 | 17,959 | -0.28(-3.38%) |
Dec 13, 2018 | 8.316 | 8.405 | 8.018 | 8.207 | 48,557 | -0.10(-1.19%) |
Dec 12, 2018 | 8.028 | 8.375 | 7.860 | 8.306 | 220,072 | +0.37(+4.62%) |
Dec 11, 2018 | 8.028 | 8.127 | 7.770 | 7.939 | 180,531 | -0.03(-0.37%) |
Dec 10, 2018 | 7.741 | 7.969 | 7.731 | 7.969 | 191,057 | +0.19(+2.42%) |
Dec 07, 2018 | 7.929 | 8.405 | 7.731 | 7.780 | 89,393 | -0.11(-1.38%) |
Dec 06, 2018 | 7.453 | 8.177 | 7.453 | 7.889 | 142,813 | +0.43(+5.71%) |
Dec 04, 2018 | 7.840 | 7.998 | 7.433 | 7.463 | 106,343 | -0.43(-5.40%) |
Dec 03, 2018 | 8.325 | 8.486 | 7.842 | 7.889 | 83,733 | -0.28(-3.40%) |
Nov 30, 2018 | 8.524 | 8.524 | 8.058 | 8.167 | 73,552 | -0.31(-3.63%) |
Nov 29, 2018 | 8.672 | 8.672 | 8.434 | 8.474 | 42,196 | -0.26(-2.95%) |
Nov 28, 2018 | 8.692 | 8.811 | 8.524 | 8.732 | 107,864 | +0.01(+0.11%) |
Nov 27, 2018 | 8.672 | 8.831 | 8.454 | 8.722 | 66,653 | +0.05(+0.57%) |
Nov 26, 2018 | 9.663 | 9.663 | 8.484 | 8.672 | 332,952 | -0.57(-6.22%) |
Nov 23, 2018 | 8.970 | 9.812 | 8.970 | 9.247 | 195,131 | +0.21(+2.30%) |
Nov 21, 2018 | 9.039 | 9.039 | 9.039 | 0 | +0.40(+4.59%) | |
Nov 20, 2018 | 8.672 | 8.801 | 8.593 | 8.643 | 67,778 | -0.13(-1.47%) |
Nov 19, 2018 | 8.920 | 8.920 | 8.692 | 8.771 | 55,719 | -0.07(-0.78%) |
Nov 16, 2018 | 8.752 | 8.871 | 8.563 | 8.841 | 26,636 | +0.09(+1.02%) |
Nov 15, 2018 | 8.752 | 8.920 | 8.653 | 8.752 | 51,162 | -0.06(-0.67%) |
Nov 14, 2018 | 8.484 | 9.049 | 8.415 | 8.811 | 121,709 | +0.33(+3.86%) |
Nov 13, 2018 | 8.563 | 8.781 | 8.355 | 8.484 | 79,105 | -0.01(-0.12%) |
Nov 12, 2018 | 8.861 | 8.920 | 8.316 | 8.494 | 211,337 | -0.38(-4.25%) |
Nov 09, 2018 | 8.910 | 8.940 | 8.811 | 8.871 | 46,210 | -0.18(-1.97%) |
Nov 08, 2018 | 9.158 | 9.158 | 8.871 | 9.049 | 100,764 | -0.16(-1.72%) |
Nov 07, 2018 | 9.168 | 9.346 | 8.871 | 9.208 | 154,383 | +0.04(+0.43%) |
Nov 06, 2018 | 8.990 | 9.171 | 8.920 | 9.168 | 88,778 | +0.13(+1.43%) |
Nov 05, 2018 | 9.128 | 9.128 | 8.801 | 9.039 | 127,790 | -0.19(-2.04%) |
Nov 02, 2018 | 9.217 | 9.406 | 8.613 | 9.227 | 319,837 | +0.02(+0.22%) |