Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.467 | 7.467 | 7.341 | 7.419 | 24,443 | +0.08(+1.07%) |
Jan 30, 2019 | 7.479 | 7.479 | 7.323 | 7.341 | 32,544 | +0.04(+0.51%) |
Jan 29, 2019 | 7.315 | 7.495 | 7.303 | 7.303 | 25,847 | -0.06(-0.81%) |
Jan 28, 2019 | 7.417 | 7.453 | 7.333 | 7.363 | 25,978 | -0.11(-1.52%) |
Jan 25, 2019 | 7.782 | 7.812 | 7.399 | 7.477 | 39,756 | -0.31(-3.92%) |
Jan 24, 2019 | 7.489 | 7.782 | 7.423 | 7.782 | 24,529 | +0.36(+4.84%) |
Jan 23, 2019 | 7.633 | 7.633 | 7.417 | 7.423 | 17,503 | -0.18(-2.36%) |
Jan 22, 2019 | 8.028 | 8.176 | 7.603 | 7.603 | 16,669 | -0.43(-5.29%) |
Jan 18, 2019 | 8.213 | 8.525 | 7.806 | 8.028 | 45,937 | -0.04(-0.45%) |
Jan 17, 2019 | 7.842 | 8.141 | 7.842 | 8.064 | 31,003 | +0.22(+2.82%) |
Jan 16, 2019 | 7.830 | 8.032 | 7.728 | 7.842 | 15,019 | +0.07(+0.85%) |
Jan 15, 2019 | 7.477 | 7.878 | 7.420 | 7.776 | 89,511 | +0.37(+5.01%) |
Jan 14, 2019 | 7.309 | 7.471 | 7.273 | 7.405 | 20,919 | +0.08(+1.10%) |
Jan 11, 2019 | 7.363 | 7.531 | 7.303 | 7.324 | 17,539 | -0.04(-0.61%) |
Jan 10, 2019 | 7.441 | 7.573 | 7.363 | 7.369 | 47,684 | -0.05(-0.73%) |
Jan 09, 2019 | 7.393 | 7.573 | 7.351 | 7.423 | 49,841 | +0.09(+1.22%) |
Jan 08, 2019 | 7.357 | 7.543 | 7.285 | 7.333 | 18,149 | +0.00(+0.00%) |
Jan 07, 2019 | 7.172 | 7.519 | 7.124 | 7.333 | 23,795 | +0.16(+2.25%) |
Jan 04, 2019 | 6.854 | 7.190 | 6.854 | 7.172 | 24,221 | +0.40(+5.83%) |
Jan 03, 2019 | 6.986 | 7.010 | 6.777 | 6.777 | 25,459 | -0.19(-2.67%) |
Jan 02, 2019 | 6.585 | 7.196 | 6.537 | 6.962 | 118,176 | +0.43(+6.50%) |
Dec 31, 2018 | 6.884 | 7.417 | 6.346 | 6.537 | 239,376 | -0.35(-5.04%) |
Dec 28, 2018 | 6.884 | 6.968 | 6.699 | 6.884 | 154,016 | -0.03(-0.43%) |
Dec 27, 2018 | 6.973 | 7.125 | 6.884 | 6.914 | 47,606 | -0.14(-1.94%) |
Dec 26, 2018 | 6.878 | 7.226 | 6.878 | 7.050 | 64,577 | +0.14(+2.06%) |
Dec 24, 2018 | 7.110 | 7.151 | 6.908 | 6.908 | 35,216 | -0.33(-4.59%) |
Dec 21, 2018 | 7.246 | 7.395 | 7.015 | 7.240 | 26,285 | +0.03(+0.41%) |
Dec 20, 2018 | 7.780 | 7.828 | 7.074 | 7.211 | 84,687 | -0.65(-8.30%) |
Dec 19, 2018 | 7.780 | 7.947 | 7.780 | 7.864 | 14,806 | +0.06(+0.76%) |
Dec 18, 2018 | 8.042 | 8.154 | 7.774 | 7.804 | 59,694 | -0.21(-2.59%) |
Dec 17, 2018 | 8.368 | 8.368 | 8.012 | 8.012 | 38,561 | -0.45(-5.26%) |
Dec 14, 2018 | 8.303 | 8.457 | 8.220 | 8.457 | 20,725 | +0.27(+3.26%) |
Dec 13, 2018 | 8.166 | 8.190 | 8.131 | 8.190 | 13,156 | +0.00(+0.00%) |
Dec 12, 2018 | 8.184 | 8.249 | 8.131 | 8.190 | 15,331 | +0.03(+0.36%) |
Dec 11, 2018 | 8.190 | 8.325 | 8.160 | 8.160 | 21,876 | -0.12(-1.50%) |
Dec 10, 2018 | 8.220 | 8.313 | 8.160 | 8.285 | 21,424 | +0.12(+1.53%) |
Dec 07, 2018 | 8.107 | 8.273 | 8.101 | 8.160 | 25,611 | +0.09(+1.10%) |
Dec 06, 2018 | 8.309 | 8.333 | 8.012 | 8.071 | 47,651 | -0.27(-3.27%) |
Dec 04, 2018 | 8.427 | 8.427 | 8.309 | 8.344 | 15,501 | -0.07(-0.85%) |
Dec 03, 2018 | 8.534 | 8.546 | 8.368 | 8.415 | 67,025 | -0.10(-1.18%) |
Nov 30, 2018 | 8.475 | 8.516 | 8.433 | 8.516 | 15,838 | +0.05(+0.57%) |
Nov 29, 2018 | 8.481 | 8.493 | 8.315 | 8.468 | 21,010 | +0.08(+0.96%) |
Nov 28, 2018 | 8.319 | 8.401 | 8.293 | 8.387 | 49,725 | +0.06(+0.76%) |
Nov 27, 2018 | 8.371 | 8.371 | 8.283 | 8.324 | 22,763 | -0.05(-0.63%) |
Nov 26, 2018 | 8.460 | 8.460 | 8.319 | 8.377 | 21,800 | +0.04(+0.42%) |
Nov 23, 2018 | 8.401 | 8.559 | 8.342 | 8.342 | 26,554 | -0.12(-1.46%) |
Nov 21, 2018 | 8.465 | 8.465 | 8.465 | 0 | -0.10(-1.17%) | |
Nov 20, 2018 | 8.483 | 8.565 | 8.430 | 8.565 | 21,483 | -0.01(-0.07%) |
Nov 19, 2018 | 8.577 | 8.577 | 8.377 | 8.571 | 55,572 | +0.02(+0.21%) |
Nov 16, 2018 | 8.548 | 8.554 | 8.471 | 8.554 | 7,149 | +0.02(+0.28%) |
Nov 15, 2018 | 8.548 | 8.548 | 8.489 | 8.530 | 20,838 | -0.02(-0.21%) |
Nov 14, 2018 | 8.595 | 8.916 | 8.360 | 8.548 | 100,931 | -0.03(-0.30%) |
Nov 13, 2018 | 8.747 | 8.953 | 8.479 | 8.574 | 119,727 | -0.11(-1.32%) |
Nov 12, 2018 | 8.659 | 8.753 | 8.630 | 8.689 | 14,091 | +0.02(+0.20%) |
Nov 09, 2018 | 8.559 | 8.671 | 8.430 | 8.671 | 34,044 | -0.01(-0.07%) |
Nov 08, 2018 | 8.689 | 8.812 | 8.677 | 8.677 | 18,668 | -0.14(-1.53%) |
Nov 07, 2018 | 8.495 | 8.812 | 8.495 | 8.812 | 40,509 | +0.45(+5.41%) |
Nov 06, 2018 | 8.718 | 8.718 | 8.360 | 8.360 | 42,262 | -0.28(-3.20%) |
Nov 05, 2018 | 8.730 | 8.812 | 8.629 | 8.636 | 46,952 | -0.09(-1.08%) |
Nov 02, 2018 | 8.753 | 8.806 | 8.618 | 8.730 | 10,213 | -0.03(-0.34%) |