Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.318 | 8.385 | 8.079 | 8.108 | 279,505 | -0.19(-2.30%) |
Jan 30, 2019 | 8.165 | 8.299 | 8.051 | 8.299 | 374,312 | +0.23(+2.84%) |
Jan 29, 2019 | 8.213 | 8.261 | 8.013 | 8.070 | 419,894 | -0.07(-0.82%) |
Jan 28, 2019 | 8.222 | 8.366 | 8.118 | 8.137 | 293,018 | -0.25(-2.96%) |
Jan 25, 2019 | 8.108 | 8.528 | 8.108 | 8.385 | 387,363 | +0.39(+4.89%) |
Jan 24, 2019 | 7.774 | 7.994 | 7.746 | 7.994 | 172,090 | +0.22(+2.82%) |
Jan 23, 2019 | 8.146 | 8.156 | 7.717 | 7.774 | 396,425 | -0.32(-4.00%) |
Jan 22, 2019 | 8.194 | 8.289 | 8.032 | 8.098 | 424,429 | -0.21(-2.53%) |
Jan 18, 2019 | 8.251 | 8.451 | 8.108 | 8.308 | 486,537 | +0.18(+2.23%) |
Jan 17, 2019 | 7.917 | 8.213 | 7.898 | 8.127 | 459,868 | +0.14(+1.79%) |
Jan 16, 2019 | 7.698 | 7.994 | 7.637 | 7.984 | 434,535 | +0.25(+3.21%) |
Jan 15, 2019 | 7.622 | 7.755 | 7.583 | 7.736 | 393,448 | +0.20(+2.66%) |
Jan 14, 2019 | 7.364 | 7.574 | 7.364 | 7.536 | 373,833 | +0.05(+0.64%) |
Jan 11, 2019 | 7.450 | 7.574 | 7.364 | 7.488 | 384,638 | -0.11(-1.51%) |
Jan 10, 2019 | 7.288 | 7.641 | 7.204 | 7.602 | 651,411 | +0.18(+2.44%) |
Jan 09, 2019 | 7.106 | 7.593 | 7.068 | 7.421 | 955,725 | +0.45(+6.43%) |
Jan 08, 2019 | 6.982 | 7.078 | 6.868 | 6.973 | 1,228,218 | +0.13(+1.95%) |
Jan 07, 2019 | 6.725 | 6.849 | 6.591 | 6.839 | 745,754 | +0.09(+1.27%) |
Jan 04, 2019 | 6.773 | 6.868 | 6.649 | 6.753 | 728,705 | +0.10(+1.43%) |
Jan 03, 2019 | 6.439 | 6.773 | 6.343 | 6.658 | 731,973 | +0.17(+2.65%) |
Jan 02, 2019 | 5.914 | 6.725 | 5.781 | 6.486 | 1,024,320 | +0.46(+7.59%) |
Dec 31, 2018 | 6.200 | 6.286 | 5.905 | 6.029 | 1,373,332 | -0.12(-2.02%) |
Dec 28, 2018 | 6.076 | 6.458 | 6.038 | 6.153 | 1,156,325 | +0.13(+2.22%) |
Dec 27, 2018 | 5.943 | 6.095 | 5.771 | 6.019 | 2,987,287 | -0.03(-0.47%) |
Dec 26, 2018 | 6.439 | 6.505 | 6.048 | 6.048 | 2,468,177 | -0.32(-5.09%) |
Dec 24, 2018 | 6.486 | 6.591 | 6.362 | 6.372 | 222,458 | -0.25(-3.75%) |
Dec 21, 2018 | 6.773 | 6.830 | 6.553 | 6.620 | 1,009,242 | -0.22(-3.21%) |
Dec 20, 2018 | 6.916 | 7.021 | 6.696 | 6.839 | 810,016 | -0.19(-2.71%) |
Dec 19, 2018 | 7.345 | 7.383 | 6.973 | 7.030 | 961,174 | -0.32(-4.41%) |
Dec 18, 2018 | 7.555 | 7.602 | 7.221 | 7.354 | 837,308 | -0.29(-3.75%) |
Dec 17, 2018 | 7.650 | 7.803 | 7.564 | 7.641 | 691,057 | -0.05(-0.62%) |
Dec 14, 2018 | 7.803 | 7.960 | 7.593 | 7.688 | 1,121,415 | -0.12(-1.59%) |
Dec 13, 2018 | 8.032 | 8.051 | 7.803 | 7.812 | 670,343 | -0.23(-2.85%) |
Dec 12, 2018 | 8.146 | 8.413 | 8.013 | 8.041 | 835,986 | +0.04(+0.48%) |
Dec 11, 2018 | 8.594 | 8.594 | 7.812 | 8.003 | 1,085,242 | -0.45(-5.30%) |
Dec 10, 2018 | 8.585 | 8.690 | 8.366 | 8.451 | 535,468 | -0.29(-3.28%) |
Dec 07, 2018 | 8.842 | 8.990 | 8.690 | 8.738 | 662,764 | +0.17(+2.00%) |
Dec 06, 2018 | 8.995 | 9.071 | 8.537 | 8.566 | 855,490 | -0.59(-6.46%) |
Dec 04, 2018 | 9.806 | 9.911 | 9.119 | 9.157 | 609,613 | -0.67(-6.80%) |
Dec 03, 2018 | 9.529 | 9.885 | 9.520 | 9.825 | 681,150 | +0.59(+6.40%) |
Nov 30, 2018 | 9.377 | 9.510 | 9.157 | 9.234 | 693,585 | -0.25(-2.62%) |
Nov 29, 2018 | 9.587 | 9.777 | 9.463 | 9.482 | 548,293 | -0.14(-1.49%) |
Nov 28, 2018 | 9.367 | 9.701 | 9.071 | 9.625 | 750,642 | +0.31(+3.38%) |
Nov 27, 2018 | 9.539 | 9.634 | 9.176 | 9.310 | 715,084 | -0.27(-2.79%) |
Nov 26, 2018 | 9.701 | 10.07 | 9.501 | 9.577 | 470,943 | +0.05(+0.50%) |
Nov 23, 2018 | 9.768 | 9.959 | 9.472 | 9.529 | 263,449 | -0.66(-6.46%) |
Nov 21, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.24(+2.40%) | |
Nov 20, 2018 | 9.930 | 10.11 | 9.749 | 9.949 | 508,255 | -0.21(-2.07%) |
Nov 19, 2018 | 9.539 | 10.24 | 9.477 | 10.16 | 1,067,964 | +0.77(+8.23%) |
Nov 16, 2018 | 9.606 | 9.701 | 9.348 | 9.386 | 388,621 | -0.28(-2.86%) |
Nov 15, 2018 | 9.205 | 9.730 | 9.157 | 9.663 | 517,281 | +0.35(+3.79%) |
Nov 14, 2018 | 9.701 | 9.768 | 9.195 | 9.310 | 890,347 | -0.14(-1.51%) |
Nov 13, 2018 | 9.768 | 10.02 | 9.329 | 9.453 | 598,424 | -0.27(-2.75%) |
Nov 12, 2018 | 10.11 | 10.20 | 9.701 | 9.720 | 482,042 | -0.34(-3.41%) |
Nov 09, 2018 | 10.18 | 10.37 | 9.796 | 10.06 | 474,586 | -0.36(-3.48%) |
Nov 08, 2018 | 10.68 | 10.96 | 10.35 | 10.43 | 556,061 | -0.31(-2.84%) |
Nov 07, 2018 | 10.22 | 10.94 | 9.949 | 10.73 | 1,151,759 | +1.20(+12.61%) |
Nov 06, 2018 | 9.606 | 9.672 | 9.358 | 9.529 | 459,298 | -0.07(-0.70%) |
Nov 05, 2018 | 9.739 | 9.925 | 9.434 | 9.596 | 407,567 | -0.04(-0.40%) |
Nov 02, 2018 | 9.348 | 9.739 | 9.310 | 9.634 | 693,061 | +0.36(+3.91%) |