Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.668 | 8.886 | 8.650 | 8.886 | 403,179 | +0.16(+1.88%) |
Jan 30, 2019 | 8.613 | 8.777 | 8.559 | 8.722 | 301,964 | +0.11(+1.27%) |
Jan 29, 2019 | 8.668 | 8.668 | 8.504 | 8.613 | 152,101 | -0.05(-0.63%) |
Jan 28, 2019 | 8.613 | 8.668 | 8.531 | 8.668 | 110,827 | +0.00(+0.00%) |
Jan 25, 2019 | 8.522 | 8.686 | 8.486 | 8.668 | 139,925 | +0.18(+2.15%) |
Jan 24, 2019 | 8.358 | 8.522 | 8.358 | 8.486 | 105,135 | +0.11(+1.30%) |
Jan 23, 2019 | 8.376 | 8.431 | 8.313 | 8.376 | 163,199 | +0.00(+0.00%) |
Jan 22, 2019 | 8.395 | 8.458 | 8.322 | 8.376 | 90,066 | -0.07(-0.86%) |
Jan 18, 2019 | 8.449 | 8.504 | 8.340 | 8.449 | 183,418 | -0.02(-0.22%) |
Jan 17, 2019 | 8.267 | 8.468 | 8.194 | 8.468 | 117,071 | +0.15(+1.75%) |
Jan 16, 2019 | 8.285 | 8.340 | 8.269 | 8.322 | 75,706 | +0.02(+0.22%) |
Jan 15, 2019 | 8.103 | 8.376 | 8.030 | 8.304 | 237,814 | +0.20(+2.47%) |
Jan 14, 2019 | 8.140 | 8.194 | 8.067 | 8.103 | 67,144 | -0.05(-0.67%) |
Jan 11, 2019 | 8.158 | 8.213 | 8.103 | 8.158 | 82,044 | -0.04(-0.44%) |
Jan 10, 2019 | 8.085 | 8.231 | 8.085 | 8.194 | 154,033 | +0.02(+0.22%) |
Jan 09, 2019 | 8.231 | 8.267 | 8.140 | 8.176 | 237,783 | -0.04(-0.44%) |
Jan 08, 2019 | 8.158 | 8.285 | 8.085 | 8.213 | 148,622 | +0.09(+1.12%) |
Jan 07, 2019 | 8.049 | 8.203 | 8.012 | 8.122 | 212,708 | +0.07(+0.90%) |
Jan 04, 2019 | 7.903 | 8.140 | 7.903 | 8.049 | 205,220 | +0.18(+2.31%) |
Jan 03, 2019 | 7.921 | 8.010 | 7.830 | 7.867 | 96,897 | -0.04(-0.46%) |
Jan 02, 2019 | 7.666 | 7.939 | 7.648 | 7.903 | 129,188 | +0.20(+2.60%) |
Dec 31, 2018 | 7.867 | 7.958 | 7.703 | 7.703 | 380,676 | -0.16(-2.08%) |
Dec 28, 2018 | 7.794 | 8.049 | 7.776 | 7.867 | 541,195 | +0.13(+1.65%) |
Dec 27, 2018 | 7.794 | 7.921 | 7.557 | 7.739 | 340,145 | -0.15(-1.85%) |
Dec 26, 2018 | 7.648 | 7.921 | 7.648 | 7.885 | 194,515 | +0.16(+2.12%) |
Dec 24, 2018 | 7.721 | 7.739 | 7.575 | 7.721 | 145,856 | +0.05(+0.71%) |
Dec 21, 2018 | 7.539 | 7.739 | 7.521 | 7.666 | 382,543 | +0.11(+1.45%) |
Dec 20, 2018 | 7.666 | 7.757 | 7.430 | 7.557 | 339,404 | -0.16(-2.12%) |
Dec 19, 2018 | 7.757 | 7.903 | 7.684 | 7.721 | 409,365 | -0.02(-0.24%) |
Dec 18, 2018 | 7.721 | 7.885 | 7.648 | 7.739 | 242,241 | +0.04(+0.47%) |
Dec 17, 2018 | 7.867 | 7.976 | 7.684 | 7.703 | 519,063 | -0.13(-1.63%) |
Dec 14, 2018 | 7.885 | 8.030 | 7.739 | 7.830 | 291,328 | -0.03(-0.35%) |
Dec 13, 2018 | 8.018 | 8.053 | 7.840 | 7.857 | 229,268 | -0.16(-2.00%) |
Dec 12, 2018 | 8.071 | 8.107 | 7.964 | 8.018 | 202,185 | +0.02(+0.22%) |
Dec 11, 2018 | 8.125 | 8.143 | 8.000 | 8.000 | 274,906 | -0.07(-0.88%) |
Dec 10, 2018 | 8.107 | 8.196 | 7.964 | 8.071 | 296,899 | -0.04(-0.44%) |
Dec 07, 2018 | 8.249 | 8.321 | 8.098 | 8.107 | 220,402 | -0.18(-2.15%) |
Dec 06, 2018 | 8.356 | 8.356 | 8.187 | 8.285 | 270,412 | -0.14(-1.69%) |
Dec 04, 2018 | 8.481 | 8.499 | 8.392 | 8.428 | 437,324 | -0.09(-1.05%) |
Dec 03, 2018 | 8.499 | 8.588 | 8.410 | 8.517 | 387,274 | +0.04(+0.42%) |
Nov 30, 2018 | 8.463 | 8.535 | 8.392 | 8.481 | 475,264 | +0.02(+0.21%) |
Nov 29, 2018 | 8.196 | 8.570 | 8.160 | 8.463 | 500,236 | +0.32(+3.94%) |
Nov 28, 2018 | 8.018 | 8.143 | 7.981 | 8.143 | 162,378 | +0.07(+0.88%) |
Nov 27, 2018 | 7.893 | 8.125 | 7.893 | 8.071 | 151,999 | +0.18(+2.26%) |
Nov 26, 2018 | 7.947 | 8.080 | 7.893 | 7.893 | 233,005 | -0.09(-1.12%) |
Nov 23, 2018 | 7.857 | 8.018 | 7.857 | 7.982 | 66,058 | +0.07(+0.90%) |
Nov 21, 2018 | 7.911 | 7.911 | 7.911 | 0 | +0.04(+0.45%) | |
Nov 20, 2018 | 7.911 | 8.018 | 7.813 | 7.875 | 280,488 | -0.18(-2.21%) |
Nov 19, 2018 | 7.947 | 8.071 | 7.911 | 8.053 | 277,206 | +0.05(+0.67%) |
Nov 16, 2018 | 8.000 | 8.053 | 7.929 | 8.000 | 224,779 | +0.02(+0.22%) |
Nov 15, 2018 | 7.947 | 8.011 | 7.911 | 7.982 | 153,184 | +0.02(+0.22%) |
Nov 14, 2018 | 8.000 | 8.071 | 7.947 | 7.964 | 111,485 | -0.04(-0.45%) |
Nov 13, 2018 | 8.071 | 8.160 | 7.982 | 8.000 | 113,248 | -0.11(-1.32%) |
Nov 12, 2018 | 8.339 | 8.339 | 8.089 | 8.107 | 151,105 | -0.25(-2.99%) |
Nov 09, 2018 | 8.249 | 8.356 | 8.249 | 8.356 | 92,213 | +0.00(+0.00%) |
Nov 08, 2018 | 8.374 | 8.410 | 8.285 | 8.356 | 97,721 | -0.02(-0.21%) |
Nov 07, 2018 | 8.356 | 8.410 | 8.285 | 8.374 | 95,809 | +0.04(+0.43%) |
Nov 06, 2018 | 8.214 | 8.356 | 8.160 | 8.339 | 88,603 | +0.09(+1.08%) |
Nov 05, 2018 | 8.053 | 8.249 | 8.053 | 8.249 | 90,334 | +0.14(+1.76%) |
Nov 02, 2018 | 8.303 | 8.445 | 8.107 | 8.107 | 233,254 | -0.21(-2.57%) |