Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.158 | 8.398 | 8.110 | 8.398 | 26,130 | +0.24(+2.94%) |
Jan 30, 2019 | 7.918 | 8.542 | 7.914 | 8.158 | 36,064 | +0.34(+4.40%) |
Jan 29, 2019 | 7.846 | 7.998 | 7.798 | 7.814 | 14,853 | -0.01(-0.10%) |
Jan 28, 2019 | 7.798 | 7.910 | 7.606 | 7.822 | 14,746 | +0.18(+2.41%) |
Jan 25, 2019 | 7.758 | 7.758 | 7.282 | 7.638 | 23,005 | -0.11(-1.44%) |
Jan 24, 2019 | 7.758 | 7.790 | 7.678 | 7.750 | 5,778 | -0.01(-0.10%) |
Jan 23, 2019 | 7.758 | 7.758 | 7.638 | 7.758 | 7,893 | +0.16(+2.11%) |
Jan 22, 2019 | 7.758 | 7.758 | 7.494 | 7.598 | 2,065 | -0.16(-2.06%) |
Jan 18, 2019 | 7.062 | 7.774 | 7.062 | 7.758 | 9,002 | +0.54(+7.54%) |
Jan 17, 2019 | 7.198 | 7.566 | 7.070 | 7.214 | 7,693 | +0.24(+3.44%) |
Jan 16, 2019 | 7.198 | 7.198 | 6.953 | 6.974 | 6,409 | -0.22(-3.11%) |
Jan 15, 2019 | 6.846 | 7.198 | 6.798 | 7.198 | 4,842 | +0.34(+4.90%) |
Jan 14, 2019 | 6.606 | 7.198 | 6.606 | 6.862 | 16,261 | -0.05(-0.69%) |
Jan 11, 2019 | 6.838 | 6.918 | 6.838 | 6.910 | 2,375 | +0.07(+1.05%) |
Jan 10, 2019 | 7.165 | 7.165 | 6.806 | 6.838 | 4,979 | +0.11(+1.66%) |
Jan 09, 2019 | 6.750 | 6.982 | 6.558 | 6.726 | 10,548 | -0.18(-2.55%) |
Jan 08, 2019 | 7.198 | 7.198 | 6.827 | 6.902 | 7,076 | -0.30(-4.11%) |
Jan 07, 2019 | 7.198 | 7.198 | 6.862 | 7.198 | 9,447 | +0.16(+2.27%) |
Jan 04, 2019 | 6.782 | 7.198 | 6.558 | 7.038 | 13,878 | +0.26(+3.77%) |
Jan 03, 2019 | 6.782 | 6.782 | 6.782 | 6.782 | 332 | -0.03(-0.37%) |
Jan 02, 2019 | 6.605 | 6.808 | 6.605 | 6.808 | 1,942 | +0.06(+0.85%) |
Dec 31, 2018 | 6.998 | 6.998 | 6.598 | 6.750 | 10,002 | -0.13(-1.86%) |
Dec 28, 2018 | 6.894 | 6.958 | 6.678 | 6.878 | 25,005 | +0.20(+2.99%) |
Dec 27, 2018 | 6.990 | 6.990 | 6.678 | 6.678 | 10,228 | -0.28(-4.02%) |
Dec 26, 2018 | 6.798 | 7.126 | 6.654 | 6.958 | 8,890 | +0.35(+5.33%) |
Dec 24, 2018 | 7.110 | 7.110 | 6.566 | 6.606 | 19,004 | -0.40(-5.71%) |
Dec 21, 2018 | 6.878 | 7.198 | 6.878 | 7.006 | 9,252 | -0.14(-1.90%) |
Dec 20, 2018 | 7.260 | 7.260 | 6.910 | 7.142 | 2,499 | -0.06(-0.78%) |
Dec 19, 2018 | 7.742 | 7.742 | 7.198 | 7.198 | 9,648 | -0.02(-0.22%) |
Dec 18, 2018 | 7.278 | 7.902 | 7.198 | 7.214 | 9,204 | -0.26(-3.53%) |
Dec 17, 2018 | 7.758 | 7.998 | 7.198 | 7.478 | 77,794 | -0.08(-1.06%) |
Dec 14, 2018 | 7.534 | 7.678 | 7.366 | 7.558 | 5,376 | +0.24(+3.28%) |
Dec 13, 2018 | 7.598 | 7.718 | 7.214 | 7.318 | 12,160 | -0.28(-3.68%) |
Dec 12, 2018 | 7.461 | 7.598 | 7.461 | 7.598 | 3,759 | +0.00(+0.00%) |
Dec 11, 2018 | 7.598 | 7.598 | 7.598 | 7.598 | 733 | +0.08(+1.06%) |
Dec 10, 2018 | 7.534 | 7.534 | 7.198 | 7.518 | 3,923 | +0.02(+0.21%) |
Dec 07, 2018 | 7.534 | 7.534 | 7.502 | 7.502 | 1,000 | -0.02(-0.21%) |
Dec 06, 2018 | 7.510 | 7.518 | 7.222 | 7.518 | 5,392 | +0.16(+2.17%) |
Dec 04, 2018 | 7.214 | 7.358 | 7.214 | 7.358 | 1,250 | +0.16(+2.22%) |
Dec 03, 2018 | 7.278 | 7.542 | 6.878 | 7.198 | 12,685 | +0.31(+4.53%) |
Nov 30, 2018 | 7.462 | 7.598 | 6.886 | 6.886 | 6,251 | -0.55(-7.42%) |
Nov 29, 2018 | 7.438 | 7.438 | 6.838 | 7.438 | 3,185 | +0.04(+0.54%) |
Nov 28, 2018 | 7.438 | 7.438 | 6.762 | 7.398 | 2,688 | +0.02(+0.32%) |
Nov 27, 2018 | 7.049 | 7.466 | 6.929 | 7.375 | 5,080 | +0.21(+3.00%) |
Nov 26, 2018 | 7.056 | 7.160 | 7.040 | 7.160 | 1,949 | +0.41(+6.13%) |
Nov 23, 2018 | 6.722 | 6.746 | 6.722 | 6.746 | 628 | +0.02(+0.35%) |
Nov 21, 2018 | 6.722 | 6.722 | 6.722 | 0 | -0.44(-6.11%) | |
Nov 20, 2018 | 7.040 | 7.160 | 6.722 | 7.160 | 7,061 | +0.14(+1.93%) |
Nov 19, 2018 | 7.025 | 7.025 | 7.025 | 7.025 | 306 | -0.26(-3.60%) |
Nov 16, 2018 | 7.287 | 7.287 | 7.287 | 89 | +0.00(+0.00%) | |
Nov 15, 2018 | 6.881 | 7.287 | 6.810 | 7.287 | 9,724 | +0.37(+5.29%) |
Nov 14, 2018 | 7.080 | 7.160 | 6.861 | 6.921 | 8,877 | -0.40(-5.43%) |
Nov 13, 2018 | 7.080 | 7.542 | 7.080 | 7.319 | 4,869 | -0.21(-2.85%) |
Nov 12, 2018 | 7.367 | 7.534 | 7.031 | 7.534 | 3,209 | -0.02(-0.32%) |
Nov 09, 2018 | 7.558 | 7.558 | 7.367 | 7.558 | 10,936 | +0.00(+0.00%) |
Nov 08, 2018 | 7.279 | 7.558 | 7.279 | 7.558 | 739 | +0.28(+3.83%) |
Nov 07, 2018 | 7.287 | 7.303 | 7.279 | 7.279 | 9,573 | -0.28(-3.68%) |
Nov 06, 2018 | 7.279 | 7.558 | 7.279 | 7.558 | 506 | +0.00(+0.00%) |
Nov 05, 2018 | 7.534 | 7.558 | 7.301 | 7.558 | 1,483 | +0.28(+3.83%) |
Nov 02, 2018 | 7.558 | 7.558 | 7.279 | 7.279 | 1,382 | -0.27(-3.58%) |