Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.844 | 8.912 | 8.649 | 8.902 | 234,784 | +0.06(+0.66%) |
Jan 30, 2019 | 9.097 | 9.107 | 8.551 | 8.844 | 466,955 | +0.06(+0.67%) |
Jan 29, 2019 | 8.337 | 8.805 | 8.266 | 8.785 | 395,991 | +0.49(+5.88%) |
Jan 28, 2019 | 8.405 | 8.405 | 8.064 | 8.298 | 266,798 | -0.07(-0.82%) |
Jan 25, 2019 | 8.083 | 8.395 | 8.083 | 8.366 | 406,534 | +0.38(+4.76%) |
Jan 24, 2019 | 7.830 | 8.103 | 7.703 | 7.986 | 222,974 | +0.15(+1.87%) |
Jan 23, 2019 | 8.288 | 8.288 | 7.771 | 7.840 | 430,829 | -0.44(-5.30%) |
Jan 22, 2019 | 8.259 | 8.512 | 8.142 | 8.278 | 692,876 | +0.03(+0.35%) |
Jan 18, 2019 | 8.278 | 8.386 | 8.113 | 8.249 | 438,635 | -0.04(-0.47%) |
Jan 17, 2019 | 8.220 | 8.395 | 8.124 | 8.288 | 952,251 | +0.02(+0.24%) |
Jan 16, 2019 | 8.464 | 8.581 | 8.200 | 8.269 | 621,844 | -0.19(-2.19%) |
Jan 15, 2019 | 8.366 | 8.561 | 8.308 | 8.454 | 510,625 | +0.08(+0.93%) |
Jan 14, 2019 | 8.142 | 8.493 | 7.986 | 8.376 | 510,397 | +0.14(+1.66%) |
Jan 11, 2019 | 7.996 | 8.269 | 7.830 | 8.239 | 443,762 | +0.17(+2.05%) |
Jan 10, 2019 | 7.869 | 8.098 | 7.752 | 8.074 | 299,118 | +0.12(+1.47%) |
Jan 09, 2019 | 7.547 | 8.093 | 7.459 | 7.957 | 776,162 | +0.47(+6.25%) |
Jan 08, 2019 | 7.362 | 7.542 | 7.274 | 7.489 | 548,906 | +0.18(+2.40%) |
Jan 07, 2019 | 7.294 | 7.635 | 6.923 | 7.313 | 1,031,310 | +0.58(+8.54%) |
Jan 04, 2019 | 6.543 | 6.816 | 6.455 | 6.738 | 503,553 | +0.31(+4.86%) |
Jan 03, 2019 | 6.767 | 6.767 | 6.309 | 6.426 | 703,587 | -0.34(-5.04%) |
Jan 02, 2019 | 6.406 | 6.835 | 6.270 | 6.767 | 795,653 | +0.22(+3.43%) |
Dec 31, 2018 | 6.318 | 6.543 | 5.958 | 6.543 | 919,831 | +0.15(+2.29%) |
Dec 28, 2018 | 6.279 | 6.582 | 6.094 | 6.396 | 861,886 | +0.24(+3.96%) |
Dec 27, 2018 | 5.967 | 6.162 | 5.860 | 6.153 | 768,906 | +0.06(+0.96%) |
Dec 26, 2018 | 5.626 | 6.114 | 5.529 | 6.094 | 597,763 | +0.53(+9.46%) |
Dec 24, 2018 | 5.655 | 5.704 | 5.412 | 5.568 | 330,642 | -0.13(-2.23%) |
Dec 21, 2018 | 5.665 | 5.782 | 5.499 | 5.694 | 2,274,092 | +0.12(+2.10%) |
Dec 20, 2018 | 5.909 | 6.036 | 5.499 | 5.577 | 690,641 | -0.30(-5.14%) |
Dec 19, 2018 | 5.889 | 6.309 | 5.860 | 5.880 | 600,624 | +0.00(+0.00%) |
Dec 18, 2018 | 5.811 | 6.289 | 5.792 | 5.880 | 676,505 | +0.08(+1.34%) |
Dec 17, 2018 | 6.153 | 6.162 | 5.792 | 5.802 | 721,898 | -0.36(-5.85%) |
Dec 14, 2018 | 6.231 | 6.260 | 5.938 | 6.162 | 882,192 | -0.11(-1.71%) |
Dec 13, 2018 | 6.786 | 6.913 | 6.270 | 6.270 | 924,028 | -0.51(-7.48%) |
Dec 12, 2018 | 6.825 | 6.972 | 6.722 | 6.777 | 809,817 | -0.04(-0.57%) |
Dec 11, 2018 | 6.991 | 7.274 | 6.796 | 6.816 | 646,098 | +0.10(+1.45%) |
Dec 10, 2018 | 6.582 | 6.796 | 6.533 | 6.718 | 624,825 | +0.14(+2.07%) |
Dec 07, 2018 | 6.562 | 6.708 | 6.513 | 6.582 | 803,634 | +0.01(+0.15%) |
Dec 06, 2018 | 6.367 | 6.582 | 6.328 | 6.572 | 726,787 | +0.09(+1.35%) |
Dec 04, 2018 | 6.923 | 7.055 | 6.353 | 6.484 | 1,320,520 | -0.46(-6.60%) |
Dec 03, 2018 | 7.138 | 7.206 | 6.816 | 6.942 | 976,231 | -0.06(-0.84%) |
Nov 30, 2018 | 6.884 | 7.138 | 6.777 | 7.001 | 646,209 | +0.15(+2.13%) |
Nov 29, 2018 | 7.038 | 7.164 | 6.710 | 6.855 | 726,521 | -0.20(-2.87%) |
Nov 28, 2018 | 6.671 | 7.077 | 6.459 | 7.057 | 1,181,297 | +0.44(+6.72%) |
Nov 27, 2018 | 6.710 | 6.720 | 6.488 | 6.613 | 1,027,218 | -0.09(-1.30%) |
Nov 26, 2018 | 6.874 | 7.000 | 6.604 | 6.700 | 923,114 | -0.15(-2.25%) |
Nov 23, 2018 | 6.806 | 7.077 | 6.792 | 6.855 | 235,121 | -0.03(-0.42%) |
Nov 21, 2018 | 6.884 | 6.884 | 6.884 | 0 | +0.32(+4.85%) | |
Nov 20, 2018 | 6.333 | 6.575 | 6.169 | 6.565 | 1,000,104 | +0.16(+2.56%) |
Nov 19, 2018 | 6.681 | 6.778 | 6.372 | 6.401 | 646,869 | -0.24(-3.63%) |
Nov 16, 2018 | 7.029 | 7.096 | 6.507 | 6.642 | 926,711 | -0.42(-6.01%) |
Nov 15, 2018 | 7.299 | 7.309 | 6.932 | 7.067 | 585,497 | -0.25(-3.43%) |
Nov 14, 2018 | 7.164 | 7.492 | 6.893 | 7.318 | 907,038 | +0.39(+5.57%) |
Nov 13, 2018 | 7.222 | 7.260 | 6.879 | 6.932 | 895,019 | -0.22(-3.10%) |
Nov 12, 2018 | 7.511 | 7.617 | 6.826 | 7.154 | 2,342,654 | -0.36(-4.82%) |
Nov 09, 2018 | 8.119 | 8.148 | 7.473 | 7.516 | 1,683,140 | -0.28(-3.53%) |
Nov 08, 2018 | 10.52 | 11.25 | 7.762 | 7.791 | 3,065,314 | -4.08(-34.39%) |
Nov 07, 2018 | 12.14 | 12.16 | 11.73 | 11.88 | 495,593 | -0.14(-1.13%) |
Nov 06, 2018 | 12.03 | 12.33 | 11.88 | 12.01 | 370,825 | -0.05(-0.40%) |
Nov 05, 2018 | 12.16 | 12.25 | 11.86 | 12.06 | 208,099 | -0.12(-0.95%) |
Nov 02, 2018 | 11.94 | 12.30 | 11.80 | 12.17 | 261,637 | +0.32(+2.69%) |