Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.177 | 8.177 | 7.990 | 8.049 | 21,286 | -0.07(-0.85%) |
Jan 30, 2019 | 8.236 | 8.261 | 7.960 | 8.118 | 19,552 | -0.04(-0.48%) |
Jan 29, 2019 | 8.334 | 8.413 | 7.990 | 8.157 | 59,068 | -0.18(-2.13%) |
Jan 28, 2019 | 8.098 | 8.364 | 7.931 | 8.334 | 37,079 | +0.20(+2.42%) |
Jan 25, 2019 | 8.039 | 8.226 | 7.901 | 8.137 | 25,407 | +0.14(+1.72%) |
Jan 24, 2019 | 7.911 | 8.039 | 7.901 | 8.000 | 17,647 | +0.10(+1.25%) |
Jan 23, 2019 | 7.990 | 8.078 | 7.783 | 7.901 | 30,104 | -0.10(-1.23%) |
Jan 22, 2019 | 8.383 | 8.413 | 7.872 | 8.000 | 47,299 | -0.19(-2.28%) |
Jan 18, 2019 | 7.970 | 8.428 | 7.881 | 8.186 | 51,730 | +0.31(+3.87%) |
Jan 17, 2019 | 7.813 | 8.049 | 7.793 | 7.881 | 29,644 | -0.04(-0.50%) |
Jan 16, 2019 | 7.813 | 7.940 | 7.783 | 7.921 | 39,718 | +0.12(+1.51%) |
Jan 15, 2019 | 7.645 | 7.822 | 7.645 | 7.803 | 18,091 | +0.17(+2.19%) |
Jan 14, 2019 | 7.626 | 7.872 | 7.586 | 7.635 | 29,738 | -0.22(-2.76%) |
Jan 11, 2019 | 7.754 | 8.118 | 7.714 | 7.852 | 51,628 | +0.11(+1.40%) |
Jan 10, 2019 | 7.921 | 8.078 | 7.635 | 7.744 | 55,017 | -0.18(-2.24%) |
Jan 09, 2019 | 8.039 | 8.073 | 7.665 | 7.921 | 128,122 | +0.16(+2.03%) |
Jan 08, 2019 | 7.488 | 8.039 | 7.271 | 7.763 | 109,106 | +0.34(+4.64%) |
Jan 07, 2019 | 7.399 | 7.547 | 7.212 | 7.419 | 94,245 | +0.07(+0.94%) |
Jan 04, 2019 | 7.134 | 7.419 | 7.040 | 7.350 | 80,187 | +0.22(+3.03%) |
Jan 03, 2019 | 7.242 | 7.340 | 6.937 | 7.134 | 80,984 | -0.12(-1.63%) |
Jan 02, 2019 | 7.065 | 7.350 | 6.897 | 7.252 | 35,006 | +0.11(+1.52%) |
Dec 31, 2018 | 6.848 | 7.262 | 6.819 | 7.143 | 42,380 | +0.30(+4.31%) |
Dec 28, 2018 | 6.592 | 6.927 | 6.543 | 6.848 | 90,147 | +0.27(+4.04%) |
Dec 27, 2018 | 6.357 | 6.622 | 5.460 | 6.583 | 33,347 | +0.08(+1.21%) |
Dec 26, 2018 | 6.200 | 6.563 | 6.151 | 6.504 | 46,903 | +0.26(+4.25%) |
Dec 24, 2018 | 5.925 | 6.475 | 5.866 | 6.239 | 38,225 | -0.01(-0.16%) |
Dec 21, 2018 | 6.229 | 6.975 | 5.042 | 6.249 | 127,113 | -0.05(-0.78%) |
Dec 20, 2018 | 6.749 | 6.916 | 5.749 | 6.298 | 158,808 | -0.45(-6.69%) |
Dec 19, 2018 | 7.004 | 7.186 | 6.661 | 6.749 | 43,492 | -0.26(-3.64%) |
Dec 18, 2018 | 6.691 | 7.112 | 6.632 | 7.004 | 48,920 | +0.33(+5.00%) |
Dec 17, 2018 | 6.975 | 7.039 | 6.609 | 6.671 | 46,449 | -0.32(-4.63%) |
Dec 14, 2018 | 7.152 | 7.304 | 6.936 | 6.995 | 30,070 | -0.28(-3.91%) |
Dec 13, 2018 | 7.456 | 7.534 | 7.221 | 7.279 | 21,992 | -0.05(-0.74%) |
Dec 12, 2018 | 7.299 | 7.544 | 7.192 | 7.333 | 46,419 | +0.13(+1.84%) |
Dec 11, 2018 | 7.044 | 7.309 | 6.941 | 7.201 | 50,456 | +0.24(+3.38%) |
Dec 10, 2018 | 7.103 | 7.313 | 6.720 | 6.965 | 75,524 | -0.14(-1.93%) |
Dec 07, 2018 | 7.358 | 7.466 | 7.063 | 7.103 | 74,412 | -0.12(-1.63%) |
Dec 06, 2018 | 7.063 | 7.260 | 6.671 | 7.220 | 157,959 | -0.79(-9.91%) |
Dec 04, 2018 | 8.388 | 8.613 | 7.819 | 8.015 | 67,481 | -0.51(-5.98%) |
Dec 03, 2018 | 8.917 | 8.917 | 8.290 | 8.525 | 58,842 | -0.04(-0.46%) |
Nov 30, 2018 | 8.711 | 8.790 | 8.427 | 8.564 | 90,212 | -0.10(-1.13%) |
Nov 29, 2018 | 7.662 | 8.760 | 7.662 | 8.662 | 203,169 | +0.91(+11.77%) |
Nov 28, 2018 | 7.779 | 7.878 | 7.681 | 7.750 | 22,103 | +0.06(+0.77%) |
Nov 27, 2018 | 7.799 | 7.976 | 7.632 | 7.691 | 20,068 | -0.20(-2.49%) |
Nov 26, 2018 | 8.005 | 8.147 | 7.809 | 7.887 | 28,430 | -0.02(-0.25%) |
Nov 23, 2018 | 7.809 | 8.010 | 7.711 | 7.907 | 9,581 | +0.08(+1.00%) |
Nov 21, 2018 | 7.829 | 7.829 | 7.829 | 0 | +0.19(+2.44%) | |
Nov 20, 2018 | 7.672 | 7.760 | 7.289 | 7.642 | 49,127 | -0.18(-2.26%) |
Nov 19, 2018 | 8.152 | 8.220 | 7.701 | 7.819 | 73,853 | -0.27(-3.39%) |
Nov 16, 2018 | 8.005 | 8.231 | 8.005 | 8.093 | 55,860 | +0.01(+0.12%) |
Nov 15, 2018 | 8.044 | 8.329 | 7.976 | 8.084 | 53,856 | +0.04(+0.49%) |
Nov 14, 2018 | 8.044 | 8.299 | 7.985 | 8.044 | 72,010 | -0.06(-0.73%) |
Nov 13, 2018 | 7.936 | 8.140 | 7.750 | 8.103 | 36,824 | +0.19(+2.35%) |
Nov 12, 2018 | 8.378 | 8.378 | 7.603 | 7.917 | 79,428 | -0.42(-5.06%) |
Nov 09, 2018 | 7.819 | 8.388 | 7.691 | 8.339 | 103,668 | +0.43(+5.46%) |
Nov 08, 2018 | 7.927 | 8.339 | 7.819 | 7.907 | 43,699 | -0.18(-2.18%) |
Nov 07, 2018 | 7.838 | 8.084 | 7.750 | 8.084 | 34,126 | +0.33(+4.30%) |
Nov 06, 2018 | 7.848 | 7.897 | 7.701 | 7.750 | 36,498 | +0.04(+0.51%) |
Nov 05, 2018 | 7.917 | 7.956 | 7.662 | 7.711 | 34,512 | -0.15(-1.87%) |
Nov 02, 2018 | 7.887 | 8.015 | 7.642 | 7.858 | 42,914 | -0.03(-0.37%) |