Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.516 | 8.525 | 8.080 | 8.104 | 3,053,093 | -0.33(-3.95%) |
Jan 30, 2019 | 8.124 | 8.447 | 8.065 | 8.437 | 2,835,271 | +0.34(+4.24%) |
Jan 29, 2019 | 8.192 | 8.192 | 8.045 | 8.094 | 1,944,472 | -0.02(-0.24%) |
Jan 28, 2019 | 8.016 | 8.143 | 7.977 | 8.114 | 3,032,360 | +0.00(+0.00%) |
Jan 25, 2019 | 8.231 | 8.251 | 7.967 | 8.114 | 6,541,161 | -0.06(-0.72%) |
Jan 24, 2019 | 8.133 | 8.212 | 8.035 | 8.173 | 5,626,596 | +0.00(+0.00%) |
Jan 23, 2019 | 8.486 | 8.545 | 8.016 | 8.173 | 6,712,339 | -0.28(-3.36%) |
Jan 22, 2019 | 8.721 | 8.741 | 8.437 | 8.457 | 5,417,145 | -0.36(-4.11%) |
Jan 18, 2019 | 8.614 | 8.829 | 8.565 | 8.819 | 4,492,960 | +0.24(+2.86%) |
Jan 17, 2019 | 8.437 | 8.589 | 8.388 | 8.574 | 5,764,895 | +0.07(+0.81%) |
Jan 16, 2019 | 8.535 | 8.702 | 8.388 | 8.506 | 4,583,100 | -0.08(-0.91%) |
Jan 15, 2019 | 8.427 | 8.633 | 8.369 | 8.584 | 10,803,687 | +0.21(+2.46%) |
Jan 14, 2019 | 8.231 | 8.790 | 8.192 | 8.378 | 18,636,474 | +0.04(+0.47%) |
Jan 11, 2019 | 8.349 | 8.462 | 8.173 | 8.339 | 13,252,946 | -0.03(-0.35%) |
Jan 10, 2019 | 8.290 | 8.486 | 8.192 | 8.369 | 5,370,637 | +0.03(+0.35%) |
Jan 09, 2019 | 8.672 | 8.751 | 8.329 | 8.339 | 10,306,785 | -0.24(-2.85%) |
Jan 08, 2019 | 8.496 | 8.790 | 8.378 | 8.584 | 15,795,421 | +0.23(+2.70%) |
Jan 07, 2019 | 8.251 | 8.574 | 7.947 | 8.359 | 35,172,132 | +2.40(+40.30%) |
Jan 04, 2019 | 5.772 | 5.997 | 5.635 | 5.958 | 12,189,200 | +0.32(+5.74%) |
Jan 03, 2019 | 5.576 | 5.742 | 5.493 | 5.635 | 8,413,065 | +0.06(+1.05%) |
Jan 02, 2019 | 5.380 | 5.723 | 5.243 | 5.576 | 7,957,699 | +0.06(+1.07%) |
Dec 31, 2018 | 5.537 | 5.605 | 5.409 | 5.517 | 3,560,141 | +0.03(+0.54%) |
Dec 28, 2018 | 5.674 | 5.742 | 5.468 | 5.488 | 3,973,639 | -0.15(-2.61%) |
Dec 27, 2018 | 5.380 | 5.635 | 5.370 | 5.635 | 8,082,952 | +0.10(+1.77%) |
Dec 26, 2018 | 5.096 | 5.546 | 4.900 | 5.537 | 7,928,929 | +0.53(+10.57%) |
Dec 24, 2018 | 5.076 | 5.203 | 4.958 | 5.007 | 5,621,608 | -0.20(-3.77%) |
Dec 21, 2018 | 5.566 | 5.605 | 5.135 | 5.203 | 20,811,626 | -0.39(-7.01%) |
Dec 20, 2018 | 5.752 | 5.948 | 5.527 | 5.595 | 8,087,792 | -0.28(-4.83%) |
Dec 19, 2018 | 6.193 | 6.399 | 5.831 | 5.880 | 9,546,374 | -0.25(-4.15%) |
Dec 18, 2018 | 6.615 | 6.654 | 6.115 | 6.134 | 8,603,512 | -0.49(-7.40%) |
Dec 17, 2018 | 6.791 | 7.075 | 6.595 | 6.624 | 6,951,972 | -0.24(-3.43%) |
Dec 14, 2018 | 7.065 | 7.105 | 6.781 | 6.860 | 5,498,131 | -0.31(-4.37%) |
Dec 13, 2018 | 7.183 | 7.271 | 7.007 | 7.173 | 4,629,865 | -0.03(-0.41%) |
Dec 12, 2018 | 7.163 | 7.359 | 7.124 | 7.203 | 4,404,921 | +0.17(+2.37%) |
Dec 11, 2018 | 7.193 | 7.320 | 6.958 | 7.036 | 4,809,375 | +0.00(+0.00%) |
Dec 10, 2018 | 7.389 | 7.477 | 6.918 | 7.036 | 5,217,044 | -0.51(-6.75%) |
Dec 07, 2018 | 7.751 | 7.820 | 7.457 | 7.545 | 6,721,275 | +0.08(+1.05%) |
Dec 06, 2018 | 7.653 | 7.820 | 7.291 | 7.467 | 5,970,372 | -0.46(-5.81%) |
Dec 04, 2018 | 8.271 | 8.525 | 7.908 | 7.928 | 5,171,169 | -0.36(-4.37%) |
Dec 03, 2018 | 8.427 | 8.506 | 7.957 | 8.290 | 4,413,752 | +0.42(+5.35%) |
Nov 30, 2018 | 8.153 | 8.202 | 7.722 | 7.869 | 8,677,124 | -0.46(-5.53%) |
Nov 29, 2018 | 8.418 | 8.486 | 8.045 | 8.329 | 4,889,045 | -0.07(-0.82%) |
Nov 28, 2018 | 8.261 | 8.418 | 8.094 | 8.398 | 3,405,609 | +0.11(+1.30%) |
Nov 27, 2018 | 8.447 | 8.619 | 8.182 | 8.290 | 2,662,610 | -0.20(-2.31%) |
Nov 26, 2018 | 8.594 | 8.702 | 8.300 | 8.486 | 3,598,129 | +0.02(+0.23%) |
Nov 23, 2018 | 8.349 | 8.594 | 8.182 | 8.467 | 2,632,424 | -0.32(-3.68%) |
Nov 21, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.15(-1.64%) | |
Nov 20, 2018 | 8.898 | 9.084 | 8.623 | 8.937 | 9,692,020 | +0.00(+0.00%) |
Nov 19, 2018 | 8.026 | 9.055 | 8.026 | 8.937 | 8,666,560 | +0.73(+8.83%) |
Nov 16, 2018 | 8.329 | 8.447 | 7.986 | 8.212 | 3,213,076 | -0.05(-0.59%) |
Nov 15, 2018 | 7.957 | 8.261 | 7.790 | 8.261 | 6,011,738 | +0.35(+4.46%) |
Nov 14, 2018 | 8.643 | 8.643 | 7.800 | 7.908 | 9,074,871 | -0.33(-4.04%) |
Nov 13, 2018 | 8.496 | 8.643 | 8.104 | 8.241 | 6,417,825 | -0.27(-3.22%) |
Nov 12, 2018 | 9.055 | 9.123 | 8.496 | 8.516 | 4,015,682 | -0.38(-4.30%) |
Nov 09, 2018 | 8.672 | 9.089 | 8.623 | 8.898 | 8,022,589 | -0.09(-0.98%) |
Nov 08, 2018 | 9.858 | 10.04 | 8.966 | 8.986 | 12,817,013 | -0.62(-6.43%) |
Nov 07, 2018 | 10.30 | 10.30 | 9.113 | 9.603 | 9,956,094 | +0.36(+3.92%) |
Nov 06, 2018 | 9.427 | 9.515 | 9.182 | 9.241 | 4,136,583 | -0.17(-1.77%) |
Nov 05, 2018 | 9.290 | 9.476 | 9.251 | 9.407 | 5,424,710 | +0.38(+4.23%) |
Nov 02, 2018 | 8.986 | 9.118 | 8.741 | 9.025 | 4,989,422 | +0.05(+0.55%) |