Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.516 | 8.516 | 8.363 | 8.403 | 300,211 | -0.09(-1.02%) |
Jan 30, 2019 | 8.483 | 8.582 | 8.443 | 8.489 | 263,753 | +0.04(+0.47%) |
Jan 29, 2019 | 8.310 | 8.469 | 8.288 | 8.449 | 275,326 | +0.17(+2.09%) |
Jan 28, 2019 | 8.050 | 8.276 | 7.970 | 8.276 | 279,792 | +0.25(+3.07%) |
Jan 25, 2019 | 8.037 | 8.050 | 7.944 | 8.030 | 126,257 | +0.02(+0.25%) |
Jan 24, 2019 | 7.990 | 8.077 | 7.970 | 8.010 | 219,145 | +0.15(+1.95%) |
Jan 23, 2019 | 7.884 | 7.984 | 7.831 | 7.857 | 153,700 | -0.01(-0.08%) |
Jan 22, 2019 | 7.917 | 7.950 | 7.824 | 7.864 | 134,973 | -0.05(-0.59%) |
Jan 18, 2019 | 7.897 | 7.930 | 7.844 | 7.910 | 163,683 | +0.07(+0.85%) |
Jan 17, 2019 | 7.857 | 7.933 | 7.831 | 7.844 | 117,954 | +0.01(+0.08%) |
Jan 16, 2019 | 7.797 | 7.970 | 7.797 | 7.837 | 113,164 | +0.01(+0.08%) |
Jan 15, 2019 | 7.851 | 7.970 | 7.751 | 7.831 | 174,693 | +0.03(+0.43%) |
Jan 14, 2019 | 7.811 | 7.857 | 7.741 | 7.797 | 162,667 | +0.06(+0.77%) |
Jan 11, 2019 | 7.731 | 7.751 | 7.659 | 7.738 | 183,566 | +0.04(+0.52%) |
Jan 10, 2019 | 7.586 | 7.698 | 7.553 | 7.698 | 218,268 | +0.12(+1.57%) |
Jan 09, 2019 | 7.599 | 7.612 | 7.493 | 7.579 | 324,193 | +0.02(+0.26%) |
Jan 08, 2019 | 7.507 | 7.586 | 7.454 | 7.560 | 249,252 | +0.16(+2.14%) |
Jan 07, 2019 | 7.289 | 7.454 | 7.269 | 7.401 | 211,600 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.249 | 7.156 | 7.216 | 167,373 | +0.06(+0.83%) |
Jan 03, 2019 | 7.104 | 7.189 | 7.077 | 7.156 | 128,803 | +0.05(+0.65%) |
Jan 02, 2019 | 7.077 | 7.117 | 6.978 | 7.110 | 126,229 | +0.01(+0.09%) |
Dec 31, 2018 | 7.176 | 7.176 | 7.051 | 7.104 | 304,178 | +0.00(+0.00%) |
Dec 28, 2018 | 7.090 | 7.176 | 7.037 | 7.104 | 320,673 | +0.01(+0.19%) |
Dec 27, 2018 | 7.170 | 7.269 | 6.906 | 7.090 | 446,070 | -0.07(-0.92%) |
Dec 26, 2018 | 7.024 | 7.176 | 6.945 | 7.156 | 263,867 | +0.12(+1.69%) |
Dec 24, 2018 | 7.071 | 7.269 | 7.004 | 7.037 | 184,322 | -0.03(-0.47%) |
Dec 21, 2018 | 7.117 | 7.302 | 7.071 | 7.071 | 263,015 | -0.11(-1.47%) |
Dec 20, 2018 | 7.328 | 7.347 | 7.137 | 7.176 | 319,798 | -0.17(-2.34%) |
Dec 19, 2018 | 7.394 | 7.454 | 7.282 | 7.348 | 153,514 | -0.10(-1.33%) |
Dec 18, 2018 | 7.513 | 7.612 | 7.434 | 7.447 | 120,958 | -0.03(-0.44%) |
Dec 17, 2018 | 7.736 | 7.736 | 7.480 | 7.480 | 148,415 | -0.23(-2.98%) |
Dec 14, 2018 | 7.762 | 7.775 | 7.684 | 7.710 | 126,036 | -0.07(-0.93%) |
Dec 13, 2018 | 7.723 | 7.874 | 7.723 | 7.782 | 76,335 | +0.07(+0.85%) |
Dec 12, 2018 | 7.913 | 7.926 | 7.716 | 7.716 | 93,452 | -0.18(-2.24%) |
Dec 11, 2018 | 7.959 | 7.959 | 7.867 | 7.894 | 61,309 | -0.07(-0.82%) |
Dec 10, 2018 | 7.985 | 7.985 | 7.841 | 7.959 | 107,486 | -0.02(-0.25%) |
Dec 07, 2018 | 8.038 | 8.064 | 7.972 | 7.979 | 161,850 | -0.02(-0.25%) |
Dec 06, 2018 | 7.841 | 8.064 | 7.815 | 7.999 | 126,929 | +0.08(+0.99%) |
Dec 04, 2018 | 7.966 | 7.985 | 7.887 | 7.920 | 110,796 | -0.06(-0.74%) |
Dec 03, 2018 | 7.959 | 7.979 | 7.900 | 7.979 | 107,388 | +0.05(+0.66%) |
Nov 30, 2018 | 7.920 | 7.926 | 7.861 | 7.926 | 90,526 | +0.08(+1.00%) |
Nov 29, 2018 | 7.848 | 7.880 | 7.808 | 7.848 | 120,758 | +0.03(+0.42%) |
Nov 28, 2018 | 7.821 | 7.854 | 7.756 | 7.815 | 164,129 | -0.02(-0.25%) |
Nov 27, 2018 | 7.756 | 7.920 | 7.730 | 7.835 | 164,999 | +0.08(+1.02%) |
Nov 26, 2018 | 7.789 | 7.854 | 7.723 | 7.756 | 94,118 | -0.01(-0.17%) |
Nov 23, 2018 | 7.782 | 7.782 | 7.723 | 7.769 | 74,067 | +0.01(+0.08%) |
Nov 21, 2018 | 7.762 | 7.762 | 7.762 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.874 | 7.716 | 7.769 | 163,172 | -0.03(-0.42%) |
Nov 19, 2018 | 7.736 | 7.802 | 7.730 | 7.802 | 73,235 | +0.08(+1.02%) |
Nov 16, 2018 | 7.730 | 7.772 | 7.677 | 7.723 | 77,267 | +0.01(+0.17%) |
Nov 15, 2018 | 7.835 | 7.838 | 7.690 | 7.710 | 87,468 | -0.14(-1.76%) |
Nov 14, 2018 | 7.841 | 8.051 | 7.808 | 7.848 | 93,006 | +0.00(+0.00%) |
Nov 13, 2018 | 7.861 | 7.887 | 7.815 | 7.848 | 61,940 | +0.01(+0.08%) |
Nov 12, 2018 | 7.932 | 8.017 | 7.835 | 7.841 | 110,436 | -0.16(-2.04%) |
Nov 09, 2018 | 7.965 | 8.004 | 7.880 | 8.004 | 158,024 | +0.07(+0.82%) |
Nov 08, 2018 | 7.841 | 7.939 | 7.803 | 7.939 | 116,867 | +0.07(+0.91%) |
Nov 07, 2018 | 7.711 | 7.867 | 7.711 | 7.867 | 121,674 | +0.20(+2.64%) |
Nov 06, 2018 | 7.639 | 7.704 | 7.633 | 7.665 | 52,633 | +0.01(+0.17%) |
Nov 05, 2018 | 7.515 | 7.659 | 7.515 | 7.652 | 88,828 | +0.16(+2.09%) |
Nov 02, 2018 | 7.554 | 7.587 | 7.483 | 7.496 | 111,384 | -0.01(-0.17%) |