Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.647 | 8.865 | 8.629 | 8.865 | 404,146 | +0.16(+1.88%) |
Jan 30, 2019 | 8.593 | 8.756 | 8.538 | 8.702 | 302,689 | +0.11(+1.27%) |
Jan 29, 2019 | 8.647 | 8.647 | 8.484 | 8.593 | 152,467 | -0.05(-0.63%) |
Jan 28, 2019 | 8.593 | 8.647 | 8.511 | 8.647 | 111,093 | +0.00(+0.00%) |
Jan 25, 2019 | 8.502 | 8.665 | 8.465 | 8.647 | 140,261 | +0.18(+2.15%) |
Jan 24, 2019 | 8.338 | 8.502 | 8.338 | 8.465 | 105,387 | +0.11(+1.30%) |
Jan 23, 2019 | 8.356 | 8.411 | 8.293 | 8.356 | 163,591 | +0.00(+0.00%) |
Jan 22, 2019 | 8.375 | 8.438 | 8.302 | 8.356 | 90,283 | -0.07(-0.86%) |
Jan 18, 2019 | 8.429 | 8.484 | 8.320 | 8.429 | 183,859 | -0.02(-0.21%) |
Jan 17, 2019 | 8.247 | 8.447 | 8.175 | 8.447 | 117,352 | +0.15(+1.75%) |
Jan 16, 2019 | 8.266 | 8.320 | 8.249 | 8.302 | 75,888 | +0.02(+0.22%) |
Jan 15, 2019 | 8.084 | 8.356 | 8.011 | 8.284 | 238,385 | +0.20(+2.47%) |
Jan 14, 2019 | 8.120 | 8.175 | 8.048 | 8.084 | 67,305 | -0.05(-0.67%) |
Jan 11, 2019 | 8.138 | 8.193 | 8.084 | 8.138 | 82,241 | -0.04(-0.44%) |
Jan 10, 2019 | 8.066 | 8.211 | 8.066 | 8.175 | 154,403 | +0.02(+0.22%) |
Jan 09, 2019 | 8.211 | 8.247 | 8.120 | 8.157 | 238,354 | -0.04(-0.44%) |
Jan 08, 2019 | 8.138 | 8.266 | 8.066 | 8.193 | 148,979 | +0.09(+1.12%) |
Jan 07, 2019 | 8.029 | 8.184 | 7.993 | 8.102 | 213,218 | +0.07(+0.91%) |
Jan 04, 2019 | 7.884 | 8.120 | 7.884 | 8.029 | 205,712 | +0.18(+2.31%) |
Jan 03, 2019 | 7.902 | 7.991 | 7.811 | 7.848 | 97,129 | -0.04(-0.46%) |
Jan 02, 2019 | 7.648 | 7.920 | 7.630 | 7.884 | 129,498 | +0.20(+2.60%) |
Dec 31, 2018 | 7.848 | 7.939 | 7.684 | 7.684 | 381,590 | -0.16(-2.08%) |
Dec 28, 2018 | 7.775 | 8.029 | 7.757 | 7.848 | 542,494 | +0.13(+1.65%) |
Dec 27, 2018 | 7.775 | 7.902 | 7.539 | 7.721 | 340,961 | -0.15(-1.85%) |
Dec 26, 2018 | 7.630 | 7.902 | 7.630 | 7.866 | 194,981 | +0.16(+2.12%) |
Dec 24, 2018 | 7.702 | 7.721 | 7.557 | 7.702 | 146,206 | +0.05(+0.71%) |
Dec 21, 2018 | 7.521 | 7.721 | 7.503 | 7.648 | 383,461 | +0.11(+1.45%) |
Dec 20, 2018 | 7.648 | 7.739 | 7.412 | 7.539 | 340,219 | -0.16(-2.12%) |
Dec 19, 2018 | 7.739 | 7.884 | 7.666 | 7.702 | 410,348 | -0.02(-0.24%) |
Dec 18, 2018 | 7.702 | 7.866 | 7.630 | 7.721 | 242,823 | +0.04(+0.47%) |
Dec 17, 2018 | 7.848 | 7.957 | 7.666 | 7.684 | 520,309 | -0.13(-1.63%) |
Dec 14, 2018 | 7.866 | 8.011 | 7.721 | 7.811 | 292,027 | -0.03(-0.35%) |
Dec 13, 2018 | 7.999 | 8.034 | 7.821 | 7.839 | 229,818 | -0.16(-2.00%) |
Dec 12, 2018 | 8.052 | 8.088 | 7.945 | 7.999 | 202,671 | +0.02(+0.22%) |
Dec 11, 2018 | 8.105 | 8.123 | 7.981 | 7.981 | 275,566 | -0.07(-0.88%) |
Dec 10, 2018 | 8.088 | 8.176 | 7.945 | 8.052 | 297,612 | -0.04(-0.44%) |
Dec 07, 2018 | 8.230 | 8.301 | 8.079 | 8.088 | 220,931 | -0.18(-2.15%) |
Dec 06, 2018 | 8.336 | 8.336 | 8.168 | 8.265 | 271,061 | -0.14(-1.69%) |
Dec 04, 2018 | 8.461 | 8.479 | 8.372 | 8.407 | 438,374 | -0.09(-1.05%) |
Dec 03, 2018 | 8.479 | 8.567 | 8.390 | 8.496 | 388,203 | +0.04(+0.42%) |
Nov 30, 2018 | 8.443 | 8.514 | 8.372 | 8.461 | 476,405 | +0.02(+0.21%) |
Nov 29, 2018 | 8.176 | 8.550 | 8.141 | 8.443 | 501,436 | +0.32(+3.94%) |
Nov 28, 2018 | 7.999 | 8.123 | 7.962 | 8.123 | 162,767 | +0.07(+0.88%) |
Nov 27, 2018 | 7.874 | 8.105 | 7.874 | 8.052 | 152,364 | +0.18(+2.26%) |
Nov 26, 2018 | 7.928 | 8.061 | 7.874 | 7.874 | 233,564 | -0.09(-1.12%) |
Nov 23, 2018 | 7.839 | 7.999 | 7.839 | 7.963 | 66,217 | +0.07(+0.90%) |
Nov 21, 2018 | 7.892 | 7.892 | 7.892 | 0 | +0.04(+0.45%) | |
Nov 20, 2018 | 7.892 | 7.999 | 7.794 | 7.856 | 281,162 | -0.18(-2.21%) |
Nov 19, 2018 | 7.928 | 8.052 | 7.892 | 8.034 | 277,871 | +0.05(+0.67%) |
Nov 16, 2018 | 7.981 | 8.034 | 7.910 | 7.981 | 225,319 | +0.02(+0.22%) |
Nov 15, 2018 | 7.928 | 7.992 | 7.892 | 7.963 | 153,552 | +0.02(+0.22%) |
Nov 14, 2018 | 7.981 | 8.052 | 7.928 | 7.945 | 111,752 | -0.04(-0.45%) |
Nov 13, 2018 | 8.052 | 8.141 | 7.963 | 7.981 | 113,519 | -0.11(-1.32%) |
Nov 12, 2018 | 8.319 | 8.319 | 8.070 | 8.088 | 151,468 | -0.25(-2.98%) |
Nov 09, 2018 | 8.230 | 8.336 | 8.230 | 8.336 | 92,434 | +0.00(+0.00%) |
Nov 08, 2018 | 8.354 | 8.390 | 8.265 | 8.336 | 97,956 | -0.02(-0.21%) |
Nov 07, 2018 | 8.336 | 8.390 | 8.265 | 8.354 | 96,039 | +0.04(+0.43%) |
Nov 06, 2018 | 8.194 | 8.336 | 8.141 | 8.319 | 88,816 | +0.09(+1.08%) |
Nov 05, 2018 | 8.034 | 8.230 | 8.034 | 8.230 | 90,550 | +0.14(+1.76%) |
Nov 02, 2018 | 8.283 | 8.425 | 8.088 | 8.088 | 233,814 | -0.21(-2.57%) |