Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.045 | 8.071 | 7.993 | 8.071 | 111,903 | +0.04(+0.54%) |
Jan 30, 2019 | 8.011 | 8.045 | 7.993 | 8.028 | 107,186 | +0.03(+0.43%) |
Jan 29, 2019 | 8.036 | 8.036 | 7.950 | 7.993 | 115,177 | -0.03(-0.43%) |
Jan 28, 2019 | 7.993 | 8.028 | 7.959 | 8.028 | 54,576 | +0.03(+0.38%) |
Jan 25, 2019 | 8.011 | 8.011 | 7.959 | 7.998 | 106,572 | +0.00(+0.05%) |
Jan 24, 2019 | 8.054 | 8.071 | 7.993 | 7.993 | 49,982 | -0.06(-0.75%) |
Jan 23, 2019 | 8.131 | 8.131 | 8.054 | 8.054 | 56,227 | -0.07(-0.85%) |
Jan 22, 2019 | 8.105 | 8.122 | 8.045 | 8.122 | 44,566 | +0.02(+0.21%) |
Jan 18, 2019 | 8.105 | 8.122 | 8.071 | 8.105 | 66,433 | +0.02(+0.21%) |
Jan 17, 2019 | 8.054 | 8.093 | 8.054 | 8.088 | 38,140 | +0.04(+0.46%) |
Jan 16, 2019 | 8.068 | 8.085 | 8.051 | 8.051 | 32,681 | -0.02(-0.21%) |
Jan 15, 2019 | 8.060 | 8.068 | 8.008 | 8.068 | 94,529 | +0.04(+0.53%) |
Jan 14, 2019 | 8.000 | 8.025 | 7.957 | 8.025 | 28,343 | +0.02(+0.21%) |
Jan 11, 2019 | 7.983 | 8.017 | 7.957 | 8.008 | 30,304 | -0.02(-0.21%) |
Jan 10, 2019 | 8.008 | 8.051 | 7.966 | 8.025 | 21,374 | +0.02(+0.21%) |
Jan 09, 2019 | 8.077 | 8.086 | 8.008 | 8.008 | 58,693 | -0.04(-0.53%) |
Jan 08, 2019 | 8.034 | 8.111 | 7.957 | 8.051 | 167,859 | +0.03(+0.43%) |
Jan 07, 2019 | 7.872 | 8.042 | 7.872 | 8.017 | 39,018 | +0.17(+2.18%) |
Jan 04, 2019 | 7.778 | 7.889 | 7.778 | 7.846 | 39,781 | +0.11(+1.44%) |
Jan 03, 2019 | 7.786 | 7.829 | 7.726 | 7.735 | 31,317 | -0.06(-0.77%) |
Jan 02, 2019 | 7.658 | 7.795 | 7.649 | 7.795 | 34,829 | +0.12(+1.56%) |
Dec 31, 2018 | 7.632 | 7.701 | 7.632 | 7.675 | 91,380 | +0.04(+0.56%) |
Dec 28, 2018 | 7.564 | 7.675 | 7.555 | 7.632 | 113,610 | +0.09(+1.13%) |
Dec 27, 2018 | 7.564 | 7.597 | 7.547 | 7.547 | 94,692 | -0.05(-0.67%) |
Dec 26, 2018 | 7.487 | 7.607 | 7.427 | 7.598 | 28,063 | +0.14(+1.83%) |
Dec 24, 2018 | 7.436 | 7.478 | 7.436 | 7.461 | 51,130 | +0.05(+0.69%) |
Dec 21, 2018 | 7.487 | 7.495 | 7.325 | 7.410 | 94,071 | +0.01(+0.12%) |
Dec 20, 2018 | 7.658 | 7.658 | 7.299 | 7.401 | 230,631 | -0.21(-2.77%) |
Dec 19, 2018 | 7.621 | 7.645 | 7.596 | 7.613 | 45,260 | -0.06(-0.72%) |
Dec 18, 2018 | 7.748 | 7.748 | 7.655 | 7.668 | 71,914 | -0.08(-1.04%) |
Dec 17, 2018 | 7.808 | 7.842 | 7.732 | 7.748 | 146,773 | -0.07(-0.87%) |
Dec 14, 2018 | 7.935 | 7.944 | 7.799 | 7.816 | 88,510 | -0.10(-1.29%) |
Dec 13, 2018 | 7.969 | 7.969 | 7.867 | 7.918 | 39,427 | -0.05(-0.64%) |
Dec 12, 2018 | 7.995 | 7.995 | 7.952 | 7.969 | 65,303 | +0.04(+0.54%) |
Dec 11, 2018 | 7.969 | 7.969 | 7.876 | 7.927 | 44,136 | -0.01(-0.11%) |
Dec 10, 2018 | 7.927 | 8.003 | 7.901 | 7.935 | 105,375 | +0.02(+0.21%) |
Dec 07, 2018 | 7.927 | 7.961 | 7.893 | 7.918 | 68,030 | +0.00(+0.00%) |
Dec 06, 2018 | 7.927 | 7.935 | 7.884 | 7.918 | 74,794 | -0.03(-0.43%) |
Dec 04, 2018 | 7.935 | 7.978 | 7.910 | 7.952 | 667,595 | +0.00(+0.00%) |
Dec 03, 2018 | 8.037 | 8.037 | 7.944 | 7.952 | 107,528 | +0.03(+0.43%) |
Nov 30, 2018 | 7.918 | 7.935 | 7.850 | 7.918 | 81,095 | +0.01(+0.11%) |
Nov 29, 2018 | 7.952 | 7.952 | 7.897 | 7.910 | 82,102 | -0.04(-0.53%) |
Nov 28, 2018 | 7.952 | 7.986 | 7.944 | 7.952 | 92,891 | +0.00(+0.00%) |
Nov 27, 2018 | 7.969 | 7.978 | 7.918 | 7.952 | 79,081 | -0.01(-0.11%) |
Nov 26, 2018 | 7.969 | 8.003 | 7.961 | 7.961 | 111,766 | +0.01(+0.11%) |
Nov 23, 2018 | 7.944 | 7.995 | 7.927 | 7.952 | 28,248 | +0.00(+0.00%) |
Nov 21, 2018 | 7.952 | 7.952 | 7.952 | 0 | -0.04(-0.50%) | |
Nov 20, 2018 | 8.001 | 8.060 | 7.992 | 7.992 | 72,400 | -0.08(-0.94%) |
Nov 19, 2018 | 8.085 | 8.102 | 8.043 | 8.068 | 27,229 | -0.03(-0.31%) |
Nov 16, 2018 | 8.128 | 8.136 | 8.094 | 8.094 | 36,100 | -0.04(-0.52%) |
Nov 15, 2018 | 8.128 | 8.178 | 8.102 | 8.136 | 25,186 | +0.00(+0.00%) |
Nov 14, 2018 | 8.136 | 8.171 | 8.119 | 8.136 | 7,516 | +0.00(+0.00%) |
Nov 13, 2018 | 8.153 | 8.161 | 8.136 | 8.136 | 16,878 | +0.00(+0.00%) |
Nov 12, 2018 | 8.136 | 8.178 | 8.136 | 8.136 | 19,355 | -0.01(-0.10%) |
Nov 09, 2018 | 8.153 | 8.170 | 8.136 | 8.144 | 30,301 | -0.05(-0.62%) |
Nov 08, 2018 | 8.187 | 8.220 | 8.166 | 8.195 | 39,048 | +0.00(+0.00%) |
Nov 07, 2018 | 8.136 | 8.212 | 8.128 | 8.195 | 40,833 | +0.08(+0.94%) |
Nov 06, 2018 | 8.085 | 8.144 | 8.043 | 8.119 | 65,612 | +0.03(+0.31%) |
Nov 05, 2018 | 8.128 | 8.128 | 8.094 | 8.094 | 19,289 | +0.00(+0.00%) |
Nov 02, 2018 | 8.119 | 8.136 | 8.085 | 8.094 | 22,133 | -0.02(-0.21%) |