Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.216 | 8.250 | 8.175 | 8.175 | 414 | +0.12(+1.55%) |
Jan 30, 2019 | 8.126 | 8.550 | 8.050 | 8.050 | 1,011 | -0.24(-2.92%) |
Jan 29, 2019 | 8.160 | 8.400 | 8.160 | 8.293 | 484 | -0.16(-1.86%) |
Jan 28, 2019 | 8.505 | 8.505 | 8.300 | 8.450 | 396 | -0.20(-2.31%) |
Jan 25, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,160 | -0.25(-2.81%) |
Jan 24, 2019 | 9.004 | 9.004 | 8.900 | 8.900 | 192 | +0.45(+5.33%) |
Jan 23, 2019 | 8.450 | 8.450 | 8.450 | 46 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.600 | 8.650 | 8.450 | 8.450 | 777 | +0.00(+0.00%) |
Jan 18, 2019 | 8.800 | 8.800 | 8.450 | 8.450 | 200 | -0.35(-3.98%) |
Jan 17, 2019 | 8.250 | 8.800 | 8.250 | 8.800 | 2,963 | +0.35(+4.14%) |
Jan 16, 2019 | 8.450 | 8.496 | 8.450 | 8.450 | 858 | +0.16(+1.91%) |
Jan 15, 2019 | 8.500 | 8.500 | 8.291 | 8.291 | 244 | -0.26(-3.02%) |
Jan 14, 2019 | 8.551 | 8.551 | 8.550 | 8.550 | 265 | +0.10(+1.18%) |
Jan 11, 2019 | 8.450 | 8.450 | 8.250 | 8.450 | 840 | +0.20(+2.42%) |
Jan 10, 2019 | 8.650 | 8.650 | 8.250 | 8.250 | 85 | +0.00(+0.00%) |
Jan 09, 2019 | 8.100 | 9.098 | 8.050 | 8.250 | 4,633 | -0.01(-0.12%) |
Jan 08, 2019 | 8.259 | 8.259 | 8.259 | 8.259 | 198 | +0.01(+0.12%) |
Jan 07, 2019 | 8.100 | 8.250 | 8.100 | 8.250 | 71 | +0.10(+1.23%) |
Jan 04, 2019 | 8.250 | 9.100 | 8.100 | 8.150 | 800 | -0.15(-1.81%) |
Jan 03, 2019 | 8.700 | 8.900 | 8.300 | 8.300 | 1,692 | -0.32(-3.66%) |
Jan 02, 2019 | 8.250 | 9.166 | 8.210 | 8.616 | 1,539 | +0.17(+1.96%) |
Dec 31, 2018 | 8.250 | 8.800 | 8.150 | 8.450 | 3,440 | +0.35(+4.32%) |
Dec 28, 2018 | 8.150 | 8.150 | 8.100 | 8.100 | 200 | +0.05(+0.62%) |
Dec 27, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 441 | -0.02(-0.31%) |
Dec 26, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 32 | -0.03(-0.31%) |
Dec 24, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 220 | +0.05(+0.62%) |
Dec 21, 2018 | 8.050 | 8.100 | 8.050 | 8.050 | 3,400 | +0.00(+0.00%) |
Dec 20, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 380 | -0.05(-0.62%) |
Dec 19, 2018 | 8.050 | 8.101 | 8.050 | 8.101 | 1,184 | -0.25(-2.95%) |
Dec 18, 2018 | 8.050 | 8.347 | 8.050 | 8.347 | 706 | +0.30(+3.69%) |
Dec 17, 2018 | 8.118 | 8.118 | 8.050 | 8.050 | 1,798 | -0.40(-4.73%) |
Dec 14, 2018 | 8.300 | 8.450 | 8.300 | 8.450 | 60 | +0.40(+4.97%) |
Dec 13, 2018 | 8.150 | 8.395 | 8.050 | 8.050 | 1,292 | -0.31(-3.70%) |
Dec 12, 2018 | 8.360 | 8.360 | 8.360 | 8.360 | 26 | +0.21(+2.57%) |
Dec 11, 2018 | 8.150 | 8.150 | 8.150 | 12 | +0.00(+0.00%) | |
Dec 10, 2018 | 8.200 | 8.200 | 8.150 | 8.150 | 241 | -0.55(-6.32%) |
Dec 07, 2018 | 8.750 | 8.750 | 8.700 | 8.700 | 60 | +0.05(+0.58%) |
Dec 06, 2018 | 8.250 | 8.850 | 8.106 | 8.650 | 1,970 | +0.30(+3.59%) |
Dec 04, 2018 | 8.250 | 8.350 | 8.250 | 8.350 | 300 | -0.05(-0.60%) |
Dec 03, 2018 | 8.400 | 8.550 | 8.250 | 8.400 | 3,297 | +0.05(+0.60%) |
Nov 30, 2018 | 8.050 | 8.350 | 8.050 | 8.350 | 160 | +0.15(+1.82%) |
Nov 29, 2018 | 8.233 | 8.233 | 8.192 | 8.200 | 646 | +0.05(+0.62%) |
Nov 28, 2018 | 8.170 | 8.223 | 8.150 | 8.150 | 470 | +0.01(+0.09%) |
Nov 27, 2018 | 8.100 | 8.143 | 8.100 | 8.143 | 407 | +0.09(+1.15%) |
Nov 26, 2018 | 8.100 | 8.100 | 8.050 | 8.050 | 605 | -0.50(-5.85%) |
Nov 23, 2018 | 8.450 | 8.550 | 8.450 | 8.550 | 100 | +0.45(+5.56%) |
Nov 21, 2018 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) | |
Nov 20, 2018 | 8.750 | 8.750 | 8.200 | 8.200 | 2,056 | -0.75(-8.37%) |
Nov 19, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 58 | -0.00(-0.01%) |
Nov 16, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 20 | +0.00(+0.00%) |
Nov 15, 2018 | 8.250 | 8.957 | 8.250 | 8.950 | 5,538 | +0.80(+9.82%) |
Nov 14, 2018 | 8.000 | 8.400 | 8.000 | 8.150 | 301 | -0.46(-5.34%) |
Nov 13, 2018 | 8.750 | 8.750 | 7.850 | 8.610 | 1,737 | -0.04(-0.46%) |
Nov 12, 2018 | 8.750 | 8.750 | 8.633 | 8.649 | 2,308 | -0.15(-1.71%) |
Nov 09, 2018 | 8.819 | 8.819 | 8.800 | 0 | -0.02(-0.22%) | |
Nov 08, 2018 | 8.754 | 9.028 | 8.754 | 8.819 | 837 | +0.07(+0.79%) |
Nov 07, 2018 | 8.750 | 8.750 | 8.750 | 2 | +0.00(+0.00%) | |
Nov 06, 2018 | 9.000 | 9.000 | 8.750 | 8.750 | 784 | +0.00(+0.00%) |
Nov 05, 2018 | 9.100 | 9.550 | 7.850 | 8.750 | 24,847 | -0.85(-8.85%) |
Nov 02, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 60 | -0.30(-3.03%) |