Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.980 | 9.170 | 8.950 | 9.136 | 41,302 | +0.18(+2.05%) |
Jan 30, 2019 | 8.860 | 8.990 | 8.722 | 8.953 | 41,252 | +0.17(+1.97%) |
Jan 29, 2019 | 8.530 | 8.812 | 8.510 | 8.780 | 75,370 | +0.25(+2.93%) |
Jan 28, 2019 | 8.410 | 8.530 | 8.410 | 8.530 | 15,102 | +0.02(+0.24%) |
Jan 25, 2019 | 8.340 | 8.520 | 8.310 | 8.510 | 29,100 | +0.22(+2.65%) |
Jan 24, 2019 | 8.200 | 8.306 | 8.181 | 8.290 | 12,809 | +0.09(+1.15%) |
Jan 23, 2019 | 8.060 | 8.282 | 8.060 | 8.196 | 171,248 | -0.00(-0.05%) |
Jan 22, 2019 | 8.140 | 8.220 | 8.070 | 8.200 | 14,167 | +0.02(+0.24%) |
Jan 18, 2019 | 8.250 | 8.280 | 8.150 | 8.180 | 36,900 | -0.13(-1.56%) |
Jan 17, 2019 | 8.430 | 8.434 | 8.300 | 8.310 | 86,050 | -0.10(-1.19%) |
Jan 16, 2019 | 8.440 | 8.489 | 8.340 | 8.410 | 12,924 | +0.06(+0.72%) |
Jan 15, 2019 | 8.560 | 8.680 | 8.330 | 8.350 | 45,175 | -0.26(-3.02%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.600 | 8.610 | 37,975 | -0.11(-1.26%) |
Jan 11, 2019 | 8.830 | 8.880 | 8.710 | 8.720 | 24,500 | -0.05(-0.57%) |
Jan 10, 2019 | 8.850 | 8.990 | 8.700 | 8.770 | 49,707 | -0.05(-0.57%) |
Jan 09, 2019 | 8.620 | 8.870 | 8.590 | 8.820 | 27,586 | +0.14(+1.61%) |
Jan 08, 2019 | 8.650 | 8.730 | 8.550 | 8.680 | 236,166 | +0.00(+0.06%) |
Jan 07, 2019 | 8.880 | 8.880 | 8.610 | 8.675 | 84,281 | -0.02(-0.29%) |
Jan 04, 2019 | 8.690 | 8.815 | 8.600 | 8.700 | 42,900 | +0.01(+0.12%) |
Jan 03, 2019 | 8.430 | 8.690 | 8.360 | 8.690 | 123,737 | +0.28(+3.27%) |
Jan 02, 2019 | 8.260 | 8.500 | 8.250 | 8.415 | 36,950 | +0.07(+0.90%) |
Dec 31, 2018 | 8.200 | 8.370 | 8.200 | 8.340 | 55,500 | +0.08(+0.97%) |
Dec 28, 2018 | 8.200 | 8.340 | 8.160 | 8.260 | 48,800 | -0.02(-0.24%) |
Dec 27, 2018 | 8.500 | 8.500 | 7.900 | 8.280 | 96,417 | +0.07(+0.85%) |
Dec 26, 2018 | 8.290 | 8.629 | 8.090 | 8.210 | 94,095 | +0.03(+0.37%) |
Dec 24, 2018 | 8.140 | 8.375 | 8.130 | 8.180 | 62,200 | +0.04(+0.49%) |
Dec 21, 2018 | 8.490 | 8.490 | 8.020 | 8.140 | 134,800 | -0.17(-2.05%) |
Dec 20, 2018 | 8.420 | 8.428 | 8.082 | 8.310 | 92,547 | +0.25(+3.10%) |
Dec 19, 2018 | 8.390 | 8.440 | 7.970 | 8.060 | 25,325 | -0.26(-3.12%) |
Dec 18, 2018 | 8.200 | 8.360 | 8.071 | 8.320 | 29,973 | +0.14(+1.71%) |
Dec 17, 2018 | 8.060 | 8.230 | 8.020 | 8.180 | 62,282 | +0.22(+2.76%) |
Dec 14, 2018 | 7.770 | 8.070 | 7.740 | 7.960 | 31,800 | +0.15(+1.92%) |
Dec 13, 2018 | 7.880 | 7.880 | 7.725 | 7.810 | 16,111 | -0.04(-0.51%) |
Dec 12, 2018 | 7.720 | 7.880 | 7.720 | 7.850 | 14,613 | +0.21(+2.75%) |
Dec 11, 2018 | 7.800 | 7.840 | 7.616 | 7.640 | 38,048 | -0.08(-1.04%) |
Dec 10, 2018 | 7.830 | 7.900 | 7.670 | 7.720 | 32,851 | -0.11(-1.40%) |
Dec 07, 2018 | 7.670 | 7.850 | 7.600 | 7.830 | 52,300 | +0.28(+3.71%) |
Dec 06, 2018 | 7.670 | 7.670 | 7.530 | 7.550 | 40,836 | -0.04(-0.46%) |
Dec 04, 2018 | 7.632 | 7.662 | 7.560 | 7.585 | 31,900 | -0.03(-0.33%) |
Dec 03, 2018 | 7.630 | 7.631 | 7.510 | 7.610 | 23,988 | +0.20(+2.70%) |
Nov 30, 2018 | 7.500 | 7.500 | 7.290 | 7.410 | 20,900 | -0.10(-1.33%) |
Nov 29, 2018 | 7.630 | 7.690 | 7.510 | 7.510 | 10,744 | +0.01(+0.13%) |
Nov 28, 2018 | 7.340 | 7.500 | 7.250 | 7.500 | 14,119 | +0.18(+2.51%) |
Nov 27, 2018 | 7.400 | 7.580 | 7.240 | 7.316 | 54,139 | -0.08(-1.13%) |
Nov 26, 2018 | 7.700 | 7.700 | 7.400 | 7.400 | 25,504 | -0.15(-1.99%) |
Nov 23, 2018 | 7.750 | 7.750 | 7.500 | 7.550 | 32,000 | -0.36(-4.49%) |
Nov 21, 2018 | 7.905 | 7.905 | 7.905 | 0 | +0.17(+2.26%) | |
Nov 20, 2018 | 7.990 | 7.990 | 7.670 | 7.730 | 31,025 | -0.08(-1.02%) |
Nov 19, 2018 | 7.890 | 8.000 | 7.810 | 7.810 | 30,469 | -0.04(-0.51%) |
Nov 16, 2018 | 7.600 | 7.850 | 7.600 | 7.850 | 13,300 | +0.24(+3.15%) |
Nov 15, 2018 | 7.611 | 7.720 | 7.550 | 7.610 | 24,557 | +0.06(+0.79%) |
Nov 14, 2018 | 7.450 | 7.550 | 7.430 | 7.550 | 21,370 | +0.12(+1.62%) |
Nov 13, 2018 | 7.660 | 7.660 | 7.340 | 7.430 | 27,135 | -0.10(-1.38%) |
Nov 12, 2018 | 7.750 | 7.773 | 7.480 | 7.534 | 52,609 | -0.34(-4.27%) |
Nov 09, 2018 | 7.850 | 7.900 | 7.700 | 7.870 | 19,100 | -0.01(-0.13%) |
Nov 08, 2018 | 7.950 | 8.010 | 7.870 | 7.880 | 7,426 | -0.08(-1.07%) |
Nov 07, 2018 | 8.090 | 8.090 | 7.950 | 7.965 | 8,607 | -0.04(-0.44%) |
Nov 06, 2018 | 8.090 | 8.170 | 7.981 | 8.000 | 52,483 | -0.16(-1.96%) |
Nov 05, 2018 | 8.150 | 8.190 | 8.100 | 8.160 | 18,946 | +0.00(+0.00%) |
Nov 02, 2018 | 8.190 | 8.190 | 8.100 | 8.160 | 24,100 | -0.02(-0.24%) |