Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.454 | 8.454 | 7.579 | 7.728 | 739,624 | -0.67(-7.94%) |
Jan 30, 2019 | 8.006 | 8.414 | 7.857 | 8.394 | 783,683 | +0.56(+7.11%) |
Jan 29, 2019 | 7.778 | 7.996 | 7.738 | 7.837 | 439,510 | +0.17(+2.20%) |
Jan 28, 2019 | 7.648 | 7.748 | 7.370 | 7.668 | 625,234 | -0.33(-4.10%) |
Jan 25, 2019 | 7.628 | 8.136 | 7.628 | 7.996 | 555,609 | +0.46(+6.07%) |
Jan 24, 2019 | 7.360 | 7.638 | 7.131 | 7.539 | 355,096 | +0.20(+2.71%) |
Jan 23, 2019 | 8.006 | 8.006 | 7.191 | 7.340 | 475,835 | -0.39(-5.02%) |
Jan 22, 2019 | 8.374 | 8.374 | 7.698 | 7.728 | 736,606 | -0.92(-10.69%) |
Jan 18, 2019 | 8.524 | 8.772 | 8.394 | 8.653 | 550,280 | +0.34(+4.07%) |
Jan 17, 2019 | 8.046 | 8.424 | 7.927 | 8.315 | 517,350 | +0.13(+1.58%) |
Jan 16, 2019 | 8.146 | 8.414 | 8.046 | 8.185 | 600,408 | +0.04(+0.49%) |
Jan 15, 2019 | 7.987 | 8.266 | 7.922 | 8.146 | 629,346 | +0.35(+4.46%) |
Jan 14, 2019 | 7.459 | 7.996 | 7.310 | 7.798 | 530,206 | +0.07(+0.90%) |
Jan 11, 2019 | 7.648 | 7.847 | 7.400 | 7.728 | 437,268 | -0.09(-1.15%) |
Jan 10, 2019 | 7.698 | 7.887 | 7.310 | 7.817 | 659,279 | +0.03(+0.38%) |
Jan 09, 2019 | 7.698 | 7.827 | 7.350 | 7.788 | 814,865 | +0.38(+5.10%) |
Jan 08, 2019 | 7.559 | 7.599 | 7.161 | 7.410 | 1,210,325 | +0.31(+4.34%) |
Jan 07, 2019 | 6.614 | 7.350 | 6.554 | 7.101 | 1,430,953 | +0.69(+10.70%) |
Jan 04, 2019 | 5.908 | 6.440 | 5.828 | 6.415 | 2,122,899 | +0.83(+14.77%) |
Jan 03, 2019 | 5.590 | 5.868 | 5.261 | 5.590 | 613,851 | +0.00(+0.00%) |
Jan 02, 2019 | 4.873 | 5.679 | 4.645 | 5.590 | 813,649 | +0.49(+9.55%) |
Dec 31, 2018 | 5.301 | 5.301 | 4.824 | 5.102 | 620,762 | +0.04(+0.79%) |
Dec 28, 2018 | 5.510 | 5.510 | 4.963 | 5.062 | 665,806 | -0.28(-5.21%) |
Dec 27, 2018 | 5.062 | 5.341 | 4.675 | 5.341 | 679,429 | -0.01(-0.19%) |
Dec 26, 2018 | 4.416 | 5.371 | 4.058 | 5.351 | 1,107,693 | +1.08(+25.41%) |
Dec 24, 2018 | 4.824 | 4.854 | 4.237 | 4.267 | 623,980 | -0.71(-14.20%) |
Dec 21, 2018 | 5.371 | 5.480 | 4.864 | 4.973 | 733,875 | -0.36(-6.72%) |
Dec 20, 2018 | 5.719 | 6.107 | 5.241 | 5.331 | 719,231 | -0.64(-10.67%) |
Dec 19, 2018 | 6.306 | 6.644 | 5.779 | 5.968 | 676,025 | -0.20(-3.23%) |
Dec 18, 2018 | 6.773 | 6.773 | 6.017 | 6.166 | 496,140 | -0.49(-7.32%) |
Dec 17, 2018 | 7.260 | 7.489 | 6.534 | 6.654 | 565,075 | -0.69(-9.35%) |
Dec 14, 2018 | 8.225 | 8.225 | 7.260 | 7.340 | 687,825 | -1.03(-12.35%) |
Dec 13, 2018 | 8.484 | 8.553 | 8.126 | 8.374 | 269,193 | -0.04(-0.47%) |
Dec 12, 2018 | 8.713 | 9.040 | 8.404 | 8.414 | 332,323 | +0.08(+0.95%) |
Dec 11, 2018 | 8.782 | 8.852 | 8.195 | 8.335 | 284,518 | -0.03(-0.36%) |
Dec 10, 2018 | 8.872 | 9.100 | 8.056 | 8.364 | 438,280 | -0.67(-7.38%) |
Dec 07, 2018 | 9.449 | 10.03 | 8.991 | 9.031 | 442,999 | -0.03(-0.33%) |
Dec 06, 2018 | 9.449 | 9.488 | 8.315 | 9.061 | 811,590 | -0.79(-7.98%) |
Dec 04, 2018 | 10.87 | 10.99 | 9.826 | 9.846 | 294,495 | -0.97(-9.01%) |
Dec 03, 2018 | 10.44 | 10.90 | 10.28 | 10.82 | 387,135 | +0.94(+9.57%) |
Nov 30, 2018 | 10.02 | 10.09 | 9.488 | 9.876 | 257,394 | -0.35(-3.40%) |
Nov 29, 2018 | 10.11 | 10.49 | 9.956 | 10.22 | 158,396 | +0.15(+1.48%) |
Nov 28, 2018 | 9.707 | 10.09 | 9.240 | 10.08 | 412,045 | +0.48(+4.97%) |
Nov 27, 2018 | 10.11 | 10.12 | 9.409 | 9.598 | 308,521 | -0.53(-5.21%) |
Nov 26, 2018 | 10.39 | 10.53 | 9.976 | 10.12 | 168,331 | +0.13(+1.29%) |
Nov 23, 2018 | 9.986 | 10.26 | 9.767 | 9.996 | 188,621 | -0.93(-8.55%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.77(+7.53%) | |
Nov 20, 2018 | 11.25 | 11.34 | 9.956 | 10.16 | 558,513 | -1.59(-13.54%) |
Nov 19, 2018 | 11.38 | 12.03 | 11.18 | 11.76 | 328,073 | +0.08(+0.68%) |
Nov 16, 2018 | 12.06 | 12.26 | 11.20 | 11.68 | 323,854 | -0.17(-1.43%) |
Nov 15, 2018 | 11.38 | 11.99 | 11.09 | 11.85 | 221,624 | +0.27(+2.32%) |
Nov 14, 2018 | 12.97 | 12.97 | 11.17 | 11.58 | 822,952 | -0.40(-3.32%) |
Nov 13, 2018 | 12.54 | 13.07 | 11.85 | 11.97 | 497,015 | -0.43(-3.45%) |
Nov 12, 2018 | 14.21 | 14.22 | 12.35 | 12.40 | 324,571 | -1.34(-9.77%) |
Nov 09, 2018 | 13.16 | 14.06 | 12.88 | 13.75 | 298,818 | -0.06(-0.43%) |
Nov 08, 2018 | 14.99 | 15.13 | 13.75 | 13.80 | 222,741 | -1.16(-7.77%) |
Nov 07, 2018 | 15.02 | 15.62 | 14.33 | 14.97 | 279,288 | +0.96(+6.89%) |
Nov 06, 2018 | 14.28 | 14.32 | 13.48 | 14.00 | 236,803 | -0.20(-1.40%) |
Nov 05, 2018 | 13.74 | 14.31 | 13.51 | 14.20 | 557,214 | +1.39(+10.87%) |
Nov 02, 2018 | 13.92 | 14.03 | 12.59 | 12.81 | 548,973 | -0.94(-6.87%) |