Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.030 | 8.230 | 7.910 | 8.140 | 161,729 | +0.15(+1.88%) |
Jan 30, 2019 | 7.750 | 8.040 | 7.700 | 7.990 | 187,933 | +0.30(+3.90%) |
Jan 29, 2019 | 7.700 | 7.750 | 7.550 | 7.690 | 200,085 | -0.03(-0.39%) |
Jan 28, 2019 | 7.700 | 7.820 | 7.690 | 7.720 | 109,823 | -0.02(-0.26%) |
Jan 25, 2019 | 7.790 | 7.840 | 7.690 | 7.740 | 225,259 | -0.03(-0.39%) |
Jan 24, 2019 | 7.880 | 7.880 | 7.740 | 7.770 | 127,715 | -0.13(-1.65%) |
Jan 23, 2019 | 7.820 | 7.960 | 7.820 | 7.900 | 193,001 | +0.11(+1.41%) |
Jan 22, 2019 | 8.060 | 8.170 | 7.770 | 7.790 | 266,773 | -0.34(-4.18%) |
Jan 21, 2019 | 7.790 | 8.140 | 7.750 | 8.130 | 88,726 | +0.32(+4.10%) |
Jan 18, 2019 | 7.970 | 7.980 | 7.750 | 7.810 | 230,093 | -0.11(-1.39%) |
Jan 17, 2019 | 7.770 | 8.100 | 7.770 | 7.920 | 123,602 | +0.13(+1.67%) |
Jan 16, 2019 | 7.820 | 7.950 | 7.680 | 7.790 | 174,605 | -0.02(-0.26%) |
Jan 15, 2019 | 8.050 | 8.080 | 7.800 | 7.810 | 125,393 | -0.23(-2.86%) |
Jan 14, 2019 | 8.160 | 8.210 | 8.000 | 8.040 | 192,744 | -0.15(-1.83%) |
Jan 11, 2019 | 8.460 | 8.460 | 8.090 | 8.190 | 187,665 | -0.29(-3.42%) |
Jan 10, 2019 | 8.380 | 8.600 | 8.300 | 8.480 | 216,037 | -0.01(-0.12%) |
Jan 09, 2019 | 8.420 | 8.570 | 8.380 | 8.490 | 183,506 | +0.14(+1.68%) |
Jan 08, 2019 | 8.400 | 8.490 | 8.240 | 8.350 | 203,424 | -0.01(-0.12%) |
Jan 07, 2019 | 8.590 | 8.590 | 8.210 | 8.360 | 203,556 | -0.16(-1.88%) |
Jan 04, 2019 | 8.270 | 8.640 | 8.010 | 8.520 | 656,162 | +1.17(+15.92%) |
Jan 03, 2019 | 7.490 | 7.490 | 7.190 | 7.350 | 163,921 | -0.15(-2.00%) |
Jan 02, 2019 | 7.270 | 7.550 | 7.180 | 7.500 | 367,443 | +0.21(+2.88%) |
Dec 31, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.06(+0.83%) | |
Dec 28, 2018 | 7.120 | 7.360 | 6.880 | 7.230 | 473,497 | +0.10(+1.40%) |
Dec 27, 2018 | 7.010 | 7.330 | 6.800 | 7.130 | 651,178 | -0.05(-0.70%) |
Dec 24, 2018 | 7.180 | 7.180 | 7.180 | 0 | -0.07(-0.97%) | |
Dec 21, 2018 | 7.640 | 8.000 | 7.160 | 7.250 | 708,012 | -0.48(-6.21%) |
Dec 20, 2018 | 8.060 | 8.150 | 7.620 | 7.730 | 468,625 | -0.41(-5.04%) |
Dec 19, 2018 | 8.200 | 8.350 | 7.980 | 8.140 | 265,132 | -0.05(-0.61%) |
Dec 18, 2018 | 8.170 | 8.480 | 8.120 | 8.190 | 211,196 | +0.01(+0.12%) |
Dec 17, 2018 | 8.220 | 8.390 | 7.980 | 8.180 | 634,996 | -0.05(-0.61%) |
Dec 14, 2018 | 8.390 | 8.720 | 8.170 | 8.230 | 351,668 | -0.37(-4.30%) |
Dec 13, 2018 | 8.810 | 9.070 | 8.470 | 8.600 | 287,697 | -0.18(-2.05%) |
Dec 12, 2018 | 9.120 | 9.120 | 8.700 | 8.780 | 276,042 | -0.26(-2.88%) |
Dec 11, 2018 | 9.380 | 9.380 | 9.000 | 9.040 | 226,063 | -0.28(-3.00%) |
Dec 10, 2018 | 9.320 | 9.470 | 9.250 | 9.320 | 306,412 | -0.05(-0.53%) |
Dec 07, 2018 | 9.480 | 9.590 | 9.270 | 9.370 | 336,794 | -0.09(-0.95%) |
Dec 06, 2018 | 9.270 | 9.500 | 8.990 | 9.460 | 373,257 | -0.03(-0.32%) |
Dec 05, 2018 | 9.050 | 9.490 | 8.830 | 9.490 | 283,684 | +0.45(+4.98%) |
Dec 04, 2018 | 9.140 | 9.190 | 8.880 | 9.040 | 251,786 | -0.10(-1.09%) |
Dec 03, 2018 | 8.800 | 9.190 | 8.750 | 9.140 | 398,796 | +0.40(+4.58%) |
Nov 30, 2018 | 8.590 | 8.750 | 8.420 | 8.740 | 280,737 | +0.15(+1.75%) |
Nov 29, 2018 | 8.600 | 8.750 | 8.200 | 8.590 | 490,250 | -0.01(-0.12%) |
Nov 28, 2018 | 7.990 | 9.120 | 7.930 | 8.600 | 632,048 | +0.73(+9.28%) |
Nov 27, 2018 | 8.170 | 8.330 | 7.800 | 7.870 | 399,220 | -0.36(-4.37%) |
Nov 26, 2018 | 7.870 | 8.240 | 7.800 | 8.230 | 205,321 | +0.40(+5.11%) |
Nov 23, 2018 | 7.780 | 8.030 | 7.710 | 7.830 | 90,782 | +0.06(+0.77%) |
Nov 22, 2018 | 7.740 | 7.930 | 7.670 | 7.770 | 85,425 | +0.03(+0.39%) |
Nov 21, 2018 | 8.200 | 8.340 | 7.690 | 7.740 | 310,704 | -0.43(-5.26%) |
Nov 20, 2018 | 7.620 | 8.210 | 7.460 | 8.170 | 404,473 | +0.49(+6.38%) |
Nov 19, 2018 | 7.500 | 7.720 | 7.270 | 7.680 | 361,096 | +0.20(+2.67%) |
Nov 16, 2018 | 7.570 | 7.670 | 7.440 | 7.480 | 159,230 | -0.15(-1.97%) |
Nov 15, 2018 | 7.860 | 7.910 | 7.530 | 7.630 | 245,262 | -0.28(-3.54%) |
Nov 14, 2018 | 8.090 | 8.120 | 7.800 | 7.910 | 244,582 | -0.19(-2.35%) |
Nov 13, 2018 | 8.430 | 8.430 | 8.040 | 8.100 | 299,450 | -0.22(-2.64%) |
Nov 12, 2018 | 8.620 | 8.730 | 8.240 | 8.320 | 146,673 | -0.29(-3.37%) |
Nov 09, 2018 | 8.850 | 9.000 | 8.530 | 8.610 | 141,807 | -0.30(-3.37%) |
Nov 08, 2018 | 8.840 | 9.070 | 8.760 | 8.910 | 82,024 | +0.08(+0.91%) |
Nov 07, 2018 | 8.720 | 8.860 | 8.670 | 8.830 | 95,439 | +0.20(+2.32%) |
Nov 06, 2018 | 8.740 | 8.800 | 8.610 | 8.630 | 108,992 | -0.10(-1.15%) |
Nov 05, 2018 | 8.560 | 8.760 | 8.440 | 8.730 | 57,656 | +0.14(+1.63%) |
Nov 02, 2018 | 8.600 | 8.670 | 8.440 | 8.590 | 181,007 | +0.01(+0.12%) |