Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.102 | 8.201 | 8.046 | 8.151 | 289,337 | +0.08(+0.96%) |
Jan 30, 2019 | 7.940 | 8.137 | 7.862 | 8.074 | 272,764 | +0.14(+1.78%) |
Jan 29, 2019 | 7.919 | 7.947 | 7.898 | 7.933 | 208,624 | +0.03(+0.36%) |
Jan 28, 2019 | 7.912 | 7.947 | 7.820 | 7.905 | 480,688 | -0.01(-0.18%) |
Jan 25, 2019 | 7.933 | 7.961 | 7.883 | 7.919 | 238,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.933 | 7.940 | 7.883 | 7.912 | 209,127 | -0.01(-0.09%) |
Jan 23, 2019 | 7.834 | 7.933 | 7.806 | 7.919 | 157,663 | +0.10(+1.26%) |
Jan 22, 2019 | 7.898 | 7.919 | 7.707 | 7.820 | 306,427 | -0.09(-1.16%) |
Jan 18, 2019 | 7.961 | 7.961 | 7.873 | 7.912 | 213,573 | -0.03(-0.36%) |
Jan 17, 2019 | 7.968 | 8.039 | 7.933 | 7.940 | 282,012 | -0.03(-0.35%) |
Jan 16, 2019 | 7.883 | 7.982 | 7.876 | 7.968 | 242,821 | +0.11(+1.44%) |
Jan 15, 2019 | 7.728 | 7.883 | 7.728 | 7.855 | 182,266 | +0.13(+1.64%) |
Jan 14, 2019 | 7.883 | 7.905 | 7.714 | 7.728 | 313,207 | -0.16(-2.06%) |
Jan 11, 2019 | 8.046 | 8.046 | 7.813 | 7.891 | 360,210 | -0.18(-2.19%) |
Jan 10, 2019 | 8.109 | 8.109 | 7.912 | 8.067 | 404,756 | -0.05(-0.65%) |
Jan 09, 2019 | 8.071 | 8.134 | 7.883 | 8.120 | 478,489 | +0.11(+1.38%) |
Jan 08, 2019 | 7.857 | 8.009 | 7.809 | 8.009 | 354,172 | +0.23(+3.02%) |
Jan 07, 2019 | 7.595 | 7.857 | 7.546 | 7.774 | 538,589 | +0.21(+2.74%) |
Jan 04, 2019 | 7.332 | 7.601 | 7.332 | 7.567 | 382,756 | +0.27(+3.69%) |
Jan 03, 2019 | 7.097 | 7.332 | 7.097 | 7.297 | 392,272 | +0.18(+2.52%) |
Jan 02, 2019 | 7.035 | 7.166 | 6.924 | 7.118 | 396,755 | +0.03(+0.49%) |
Dec 31, 2018 | 7.152 | 7.180 | 6.883 | 7.083 | 530,360 | -0.04(-0.58%) |
Dec 28, 2018 | 6.952 | 7.132 | 6.952 | 7.125 | 728,322 | +0.19(+2.69%) |
Dec 27, 2018 | 6.959 | 6.973 | 6.724 | 6.938 | 568,059 | -0.07(-0.99%) |
Dec 26, 2018 | 6.979 | 7.049 | 6.855 | 7.007 | 918,048 | +0.10(+1.40%) |
Dec 24, 2018 | 7.221 | 7.235 | 6.883 | 6.910 | 237,323 | -0.39(-5.30%) |
Dec 21, 2018 | 7.498 | 7.698 | 7.263 | 7.297 | 2,992,446 | -0.20(-2.67%) |
Dec 20, 2018 | 7.601 | 7.622 | 7.394 | 7.498 | 516,915 | -0.09(-1.18%) |
Dec 19, 2018 | 7.664 | 7.719 | 7.498 | 7.588 | 487,612 | -0.07(-0.90%) |
Dec 18, 2018 | 7.567 | 7.747 | 7.505 | 7.657 | 403,312 | +0.15(+2.03%) |
Dec 17, 2018 | 7.546 | 7.836 | 7.474 | 7.505 | 840,527 | -0.01(-0.09%) |
Dec 14, 2018 | 7.463 | 7.525 | 7.415 | 7.512 | 256,280 | +0.08(+1.02%) |
Dec 13, 2018 | 7.415 | 7.525 | 7.404 | 7.436 | 233,257 | +0.05(+0.65%) |
Dec 12, 2018 | 7.442 | 7.581 | 7.366 | 7.387 | 525,084 | -0.04(-0.56%) |
Dec 11, 2018 | 7.595 | 7.595 | 7.418 | 7.429 | 272,499 | -0.12(-1.65%) |
Dec 10, 2018 | 7.608 | 7.643 | 7.442 | 7.553 | 448,289 | -0.03(-0.36%) |
Dec 07, 2018 | 7.767 | 7.809 | 7.574 | 7.581 | 913,116 | -0.23(-3.01%) |
Dec 06, 2018 | 7.532 | 7.829 | 7.473 | 7.816 | 591,627 | +0.24(+3.19%) |
Dec 04, 2018 | 7.581 | 7.698 | 7.532 | 7.574 | 716,167 | -0.02(-0.27%) |
Dec 03, 2018 | 7.581 | 7.622 | 7.429 | 7.595 | 311,814 | +0.03(+0.46%) |
Nov 30, 2018 | 7.525 | 7.608 | 7.463 | 7.560 | 337,173 | +0.08(+1.11%) |
Nov 29, 2018 | 7.394 | 7.525 | 7.360 | 7.477 | 360,653 | +0.08(+1.12%) |
Nov 28, 2018 | 7.366 | 7.477 | 7.318 | 7.394 | 507,840 | +0.01(+0.19%) |
Nov 27, 2018 | 7.429 | 7.484 | 7.353 | 7.380 | 345,872 | -0.07(-0.93%) |
Nov 26, 2018 | 7.525 | 7.653 | 7.432 | 7.449 | 383,724 | -0.08(-1.01%) |
Nov 23, 2018 | 7.581 | 7.612 | 7.525 | 7.525 | 265,686 | -0.05(-0.64%) |
Nov 21, 2018 | 7.574 | 7.574 | 7.574 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.560 | 7.598 | 7.484 | 7.491 | 262,701 | -0.09(-1.19%) |
Nov 19, 2018 | 7.629 | 7.684 | 7.546 | 7.581 | 219,592 | -0.06(-0.81%) |
Nov 16, 2018 | 7.581 | 7.650 | 7.532 | 7.643 | 256,135 | +0.05(+0.64%) |
Nov 15, 2018 | 7.657 | 7.712 | 7.519 | 7.595 | 212,174 | -0.08(-0.99%) |
Nov 14, 2018 | 7.802 | 7.809 | 7.657 | 7.671 | 179,584 | -0.09(-1.16%) |
Nov 13, 2018 | 7.740 | 7.802 | 7.640 | 7.760 | 271,017 | +0.05(+0.63%) |
Nov 12, 2018 | 7.719 | 7.814 | 7.671 | 7.712 | 186,384 | -0.01(-0.18%) |
Nov 09, 2018 | 7.912 | 7.912 | 7.712 | 7.726 | 228,930 | -0.19(-2.44%) |
Nov 08, 2018 | 7.843 | 7.919 | 7.809 | 7.919 | 626,522 | +0.08(+1.06%) |
Nov 07, 2018 | 7.601 | 7.867 | 7.574 | 7.836 | 577,380 | +0.26(+3.37%) |
Nov 06, 2018 | 7.429 | 7.595 | 7.411 | 7.581 | 380,474 | +0.16(+2.14%) |
Nov 05, 2018 | 7.353 | 7.546 | 7.353 | 7.422 | 610,148 | +0.06(+0.75%) |
Nov 02, 2018 | 7.539 | 7.601 | 7.332 | 7.366 | 388,400 | -0.17(-2.29%) |