Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.544 | 7.618 | 7.396 | 7.396 | 115,643 | -0.15(-1.96%) |
Jan 30, 2019 | 7.544 | 7.692 | 7.396 | 7.544 | 57,829 | +0.07(+0.99%) |
Jan 29, 2019 | 7.470 | 7.692 | 7.396 | 7.470 | 100,501 | +0.00(+0.00%) |
Jan 28, 2019 | 7.766 | 7.766 | 7.322 | 7.470 | 255,704 | -0.37(-4.72%) |
Jan 25, 2019 | 7.692 | 7.988 | 7.692 | 7.840 | 91,679 | +0.22(+2.91%) |
Jan 24, 2019 | 7.618 | 7.692 | 7.544 | 7.618 | 54,824 | +0.00(+0.00%) |
Jan 23, 2019 | 7.692 | 7.840 | 7.618 | 7.618 | 90,827 | -0.07(-0.96%) |
Jan 22, 2019 | 7.840 | 7.840 | 7.618 | 7.692 | 87,872 | -0.15(-1.89%) |
Jan 18, 2019 | 7.692 | 8.062 | 7.692 | 7.840 | 115,231 | +0.15(+1.92%) |
Jan 17, 2019 | 7.692 | 7.840 | 7.618 | 7.692 | 59,507 | -0.07(-0.95%) |
Jan 16, 2019 | 7.470 | 7.914 | 7.470 | 7.766 | 225,961 | +0.22(+2.94%) |
Jan 15, 2019 | 7.618 | 7.766 | 7.470 | 7.544 | 118,287 | -0.07(-0.97%) |
Jan 14, 2019 | 7.692 | 7.766 | 7.544 | 7.618 | 94,066 | -0.07(-0.96%) |
Jan 11, 2019 | 7.766 | 7.803 | 7.530 | 7.692 | 98,020 | -0.07(-0.95%) |
Jan 10, 2019 | 7.766 | 7.914 | 7.470 | 7.766 | 148,928 | -0.22(-2.78%) |
Jan 09, 2019 | 7.988 | 8.136 | 7.914 | 7.988 | 123,070 | +0.07(+0.93%) |
Jan 08, 2019 | 7.914 | 8.062 | 7.692 | 7.914 | 194,903 | +0.07(+0.94%) |
Jan 07, 2019 | 7.766 | 7.840 | 7.618 | 7.840 | 97,994 | +0.07(+0.95%) |
Jan 04, 2019 | 7.544 | 7.914 | 7.322 | 7.766 | 229,543 | +0.44(+6.06%) |
Jan 03, 2019 | 7.027 | 7.470 | 6.879 | 7.322 | 198,448 | +0.15(+2.07%) |
Jan 02, 2019 | 6.972 | 7.311 | 6.657 | 7.174 | 164,854 | +0.30(+4.29%) |
Dec 31, 2018 | 6.879 | 7.101 | 6.657 | 6.879 | 96,357 | -0.07(-1.06%) |
Dec 28, 2018 | 7.064 | 7.175 | 6.871 | 6.953 | 169,473 | +0.07(+1.08%) |
Dec 27, 2018 | 6.879 | 7.248 | 6.509 | 6.879 | 196,155 | -0.17(-2.39%) |
Dec 26, 2018 | 6.782 | 7.196 | 6.435 | 7.047 | 208,452 | +0.32(+4.70%) |
Dec 24, 2018 | 7.027 | 7.175 | 6.657 | 6.731 | 97,087 | -0.30(-4.21%) |
Dec 21, 2018 | 6.768 | 7.322 | 6.605 | 7.027 | 312,664 | +0.11(+1.60%) |
Dec 20, 2018 | 7.027 | 7.140 | 6.509 | 6.916 | 236,028 | -0.08(-1.17%) |
Dec 19, 2018 | 7.138 | 7.321 | 6.879 | 6.998 | 241,558 | -0.10(-1.41%) |
Dec 18, 2018 | 7.396 | 7.470 | 7.007 | 7.098 | 264,656 | -0.15(-2.08%) |
Dec 17, 2018 | 7.470 | 7.544 | 7.101 | 7.248 | 313,321 | -0.30(-3.92%) |
Dec 14, 2018 | 7.544 | 7.618 | 7.396 | 7.544 | 97,614 | -0.15(-1.92%) |
Dec 13, 2018 | 7.766 | 7.914 | 7.470 | 7.692 | 228,551 | -0.15(-1.89%) |
Dec 12, 2018 | 7.766 | 7.840 | 7.692 | 7.840 | 129,913 | +0.07(+0.95%) |
Dec 11, 2018 | 8.062 | 8.062 | 7.544 | 7.766 | 189,324 | -0.07(-0.94%) |
Dec 10, 2018 | 7.988 | 8.062 | 7.470 | 7.840 | 243,809 | -0.22(-2.75%) |
Dec 07, 2018 | 7.988 | 8.284 | 7.840 | 8.062 | 136,931 | +0.15(+1.87%) |
Dec 06, 2018 | 8.358 | 8.432 | 7.692 | 7.914 | 314,643 | -0.44(-5.31%) |
Dec 04, 2018 | 8.580 | 8.728 | 8.358 | 8.358 | 169,703 | -0.30(-3.42%) |
Dec 03, 2018 | 8.506 | 8.802 | 8.358 | 8.654 | 152,046 | +0.30(+3.54%) |
Nov 30, 2018 | 8.839 | 8.839 | 8.210 | 8.358 | 261,072 | -0.52(-5.83%) |
Nov 29, 2018 | 8.802 | 9.246 | 8.654 | 8.876 | 401,502 | +0.15(+1.69%) |
Nov 28, 2018 | 8.506 | 8.876 | 8.358 | 8.728 | 347,487 | +0.22(+2.61%) |
Nov 27, 2018 | 7.988 | 8.654 | 7.988 | 8.506 | 267,377 | +0.44(+5.50%) |
Nov 26, 2018 | 8.062 | 8.284 | 7.766 | 8.062 | 189,301 | +0.00(+0.00%) |
Nov 23, 2018 | 7.840 | 8.062 | 7.840 | 8.062 | 68,465 | +0.07(+0.93%) |
Nov 21, 2018 | 7.988 | 7.988 | 7.988 | 0 | +0.44(+5.88%) | |
Nov 20, 2018 | 7.988 | 8.022 | 7.470 | 7.544 | 447,959 | -0.67(-8.11%) |
Nov 19, 2018 | 8.580 | 8.802 | 7.988 | 8.210 | 198,095 | -0.30(-3.48%) |
Nov 16, 2018 | 8.432 | 8.876 | 8.358 | 8.506 | 347,871 | +0.15(+1.77%) |
Nov 15, 2018 | 8.210 | 8.432 | 8.062 | 8.358 | 316,027 | +0.52(+6.60%) |
Nov 14, 2018 | 7.914 | 7.988 | 7.692 | 7.840 | 225,355 | +0.07(+0.95%) |
Nov 13, 2018 | 8.284 | 8.580 | 7.618 | 7.766 | 509,751 | -0.67(-7.89%) |
Nov 12, 2018 | 8.876 | 8.876 | 8.284 | 8.432 | 147,433 | -0.30(-3.39%) |
Nov 09, 2018 | 8.876 | 8.876 | 8.506 | 8.728 | 99,034 | -0.15(-1.67%) |
Nov 08, 2018 | 9.172 | 9.172 | 8.654 | 8.876 | 182,732 | -0.22(-2.44%) |
Nov 07, 2018 | 9.246 | 9.393 | 9.024 | 9.098 | 255,502 | +0.00(+0.00%) |
Nov 06, 2018 | 8.802 | 9.098 | 8.728 | 9.098 | 480,435 | +0.30(+3.36%) |
Nov 05, 2018 | 8.802 | 8.950 | 8.654 | 8.802 | 231,497 | +0.00(+0.00%) |
Nov 02, 2018 | 8.876 | 8.876 | 8.580 | 8.802 | 299,550 | +0.00(+0.00%) |