Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.908 | 8.020 | 7.875 | 8.020 | 245,079 | -0.13(-1.66%) |
Jan 30, 2019 | 8.130 | 8.200 | 8.090 | 8.155 | 173,034 | +0.06(+0.80%) |
Jan 29, 2019 | 8.130 | 8.176 | 8.080 | 8.090 | 227,838 | -0.03(-0.31%) |
Jan 28, 2019 | 8.022 | 8.130 | 8.022 | 8.115 | 699,506 | -0.02(-0.18%) |
Jan 25, 2019 | 8.060 | 8.180 | 8.060 | 8.130 | 143,300 | +0.07(+0.87%) |
Jan 24, 2019 | 8.020 | 8.090 | 8.008 | 8.060 | 223,349 | +0.06(+0.75%) |
Jan 23, 2019 | 7.930 | 8.010 | 7.930 | 8.000 | 258,576 | +0.11(+1.33%) |
Jan 22, 2019 | 7.810 | 7.940 | 7.810 | 7.895 | 901,528 | -0.29(-3.48%) |
Jan 18, 2019 | 8.140 | 8.190 | 8.120 | 8.180 | 389,800 | +0.16(+2.00%) |
Jan 17, 2019 | 7.940 | 8.045 | 7.930 | 8.020 | 351,058 | -0.04(-0.56%) |
Jan 16, 2019 | 7.905 | 8.090 | 7.905 | 8.065 | 183,694 | +0.24(+3.07%) |
Jan 15, 2019 | 7.770 | 7.850 | 7.765 | 7.825 | 309,143 | -0.04(-0.45%) |
Jan 14, 2019 | 7.685 | 7.880 | 7.680 | 7.860 | 812,315 | +0.04(+0.45%) |
Jan 11, 2019 | 7.735 | 7.860 | 7.720 | 7.825 | 1,533,100 | +0.04(+0.58%) |
Jan 10, 2019 | 7.682 | 7.800 | 7.670 | 7.780 | 345,080 | +0.20(+2.57%) |
Jan 09, 2019 | 7.570 | 7.600 | 7.500 | 7.585 | 249,777 | -0.01(-0.13%) |
Jan 08, 2019 | 7.580 | 7.600 | 7.520 | 7.595 | 356,974 | +0.06(+0.86%) |
Jan 07, 2019 | 7.410 | 7.550 | 7.380 | 7.530 | 589,537 | +0.08(+1.01%) |
Jan 04, 2019 | 7.230 | 7.470 | 7.230 | 7.455 | 360,300 | +0.38(+5.45%) |
Jan 03, 2019 | 7.090 | 7.100 | 7.021 | 7.070 | 273,093 | -0.01(-0.14%) |
Jan 02, 2019 | 6.990 | 7.100 | 6.990 | 7.080 | 356,020 | +0.02(+0.28%) |
Dec 31, 2018 | 7.060 | 7.130 | 7.030 | 7.060 | 1,079,100 | +0.01(+0.14%) |
Dec 28, 2018 | 7.110 | 7.120 | 7.030 | 7.050 | 642,200 | +0.19(+2.84%) |
Dec 27, 2018 | 6.815 | 6.855 | 6.710 | 6.855 | 741,905 | -0.16(-2.35%) |
Dec 26, 2018 | 6.960 | 7.040 | 6.860 | 7.020 | 729,817 | +0.09(+1.30%) |
Dec 24, 2018 | 6.946 | 7.050 | 6.880 | 6.930 | 303,200 | -0.02(-0.29%) |
Dec 21, 2018 | 7.030 | 7.080 | 6.900 | 6.950 | 680,500 | +0.08(+1.16%) |
Dec 20, 2018 | 6.940 | 7.004 | 6.850 | 6.870 | 626,785 | -0.24(-3.31%) |
Dec 19, 2018 | 7.241 | 7.275 | 7.050 | 7.105 | 707,635 | -0.09(-1.32%) |
Dec 18, 2018 | 7.285 | 7.293 | 7.160 | 7.200 | 728,448 | -0.05(-0.69%) |
Dec 17, 2018 | 7.270 | 7.315 | 7.180 | 7.250 | 718,110 | -0.08(-1.09%) |
Dec 14, 2018 | 7.360 | 7.440 | 7.330 | 7.330 | 575,300 | -0.18(-2.40%) |
Dec 13, 2018 | 7.625 | 7.640 | 7.510 | 7.510 | 659,836 | -0.08(-1.05%) |
Dec 12, 2018 | 7.560 | 7.640 | 7.555 | 7.590 | 535,583 | +0.25(+3.34%) |
Dec 11, 2018 | 7.492 | 7.500 | 7.310 | 7.345 | 1,842,721 | +0.15(+2.08%) |
Dec 10, 2018 | 7.230 | 7.265 | 7.120 | 7.195 | 646,949 | -0.17(-2.24%) |
Dec 07, 2018 | 7.475 | 7.540 | 7.340 | 7.360 | 3,076,300 | -0.26(-3.41%) |
Dec 06, 2018 | 7.610 | 7.670 | 7.500 | 7.620 | 528,238 | -0.28(-3.54%) |
Dec 04, 2018 | 8.090 | 8.120 | 7.870 | 7.900 | 582,600 | -0.25(-3.07%) |
Dec 03, 2018 | 8.245 | 8.245 | 8.130 | 8.150 | 424,387 | +0.13(+1.62%) |
Nov 30, 2018 | 8.030 | 8.096 | 8.000 | 8.020 | 313,600 | -0.17(-2.02%) |
Nov 29, 2018 | 8.170 | 8.230 | 8.090 | 8.185 | 249,963 | -0.05(-0.67%) |
Nov 28, 2018 | 8.130 | 8.260 | 8.100 | 8.240 | 362,520 | +0.05(+0.61%) |
Nov 27, 2018 | 8.118 | 8.214 | 8.080 | 8.190 | 408,643 | -0.09(-1.03%) |
Nov 26, 2018 | 8.252 | 8.310 | 8.230 | 8.275 | 381,361 | +0.10(+1.25%) |
Nov 23, 2018 | 8.130 | 8.230 | 8.125 | 8.172 | 174,800 | +0.02(+0.28%) |
Nov 21, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.09(+1.12%) | |
Nov 20, 2018 | 8.060 | 8.140 | 7.920 | 8.060 | 416,255 | -0.62(-7.09%) |
Nov 19, 2018 | 8.740 | 8.750 | 8.650 | 8.675 | 267,433 | +0.00(+0.00%) |
Nov 16, 2018 | 8.640 | 8.700 | 8.620 | 8.675 | 186,600 | -0.03(-0.34%) |
Nov 15, 2018 | 8.634 | 8.720 | 8.600 | 8.705 | 433,069 | -0.04(-0.51%) |
Nov 14, 2018 | 8.832 | 8.850 | 8.680 | 8.750 | 185,091 | -0.09(-0.96%) |
Nov 13, 2018 | 8.740 | 8.920 | 8.740 | 8.835 | 233,695 | +0.04(+0.40%) |
Nov 12, 2018 | 8.840 | 8.840 | 8.770 | 8.800 | 215,777 | -0.21(-2.28%) |
Nov 09, 2018 | 9.020 | 9.050 | 8.960 | 9.005 | 113,700 | -0.16(-1.80%) |
Nov 08, 2018 | 9.190 | 9.240 | 9.160 | 9.170 | 226,830 | -0.03(-0.33%) |
Nov 07, 2018 | 9.150 | 9.200 | 9.084 | 9.200 | 162,216 | +0.13(+1.43%) |
Nov 06, 2018 | 9.010 | 9.105 | 9.010 | 9.070 | 268,744 | -0.04(-0.44%) |
Nov 05, 2018 | 9.100 | 9.140 | 9.050 | 9.110 | 172,405 | -0.07(-0.81%) |
Nov 02, 2018 | 9.290 | 9.295 | 9.130 | 9.184 | 235,700 | +0.09(+1.03%) |