Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.832 | 8.832 | 8.404 | 8.553 | 83,089 | -0.25(-2.82%) |
Jan 30, 2019 | 8.752 | 8.802 | 8.534 | 8.802 | 41,041 | +0.05(+0.57%) |
Jan 29, 2019 | 8.255 | 8.772 | 8.255 | 8.752 | 53,856 | +0.70(+8.64%) |
Jan 28, 2019 | 8.116 | 8.762 | 8.016 | 8.056 | 24,474 | -0.20(-2.41%) |
Jan 25, 2019 | 8.096 | 8.295 | 8.056 | 8.255 | 42,127 | +0.30(+3.75%) |
Jan 24, 2019 | 7.917 | 8.091 | 7.808 | 7.957 | 69,874 | +0.11(+1.39%) |
Jan 23, 2019 | 7.518 | 8.156 | 7.518 | 7.847 | 38,062 | -0.08(-1.00%) |
Jan 22, 2019 | 8.305 | 8.484 | 7.927 | 7.927 | 50,926 | -0.40(-4.78%) |
Jan 18, 2019 | 8.305 | 8.454 | 8.136 | 8.325 | 82,445 | +0.01(+0.12%) |
Jan 17, 2019 | 8.305 | 8.514 | 8.205 | 8.315 | 91,998 | -0.09(-1.07%) |
Jan 16, 2019 | 8.325 | 8.549 | 8.255 | 8.404 | 26,712 | +0.05(+0.60%) |
Jan 15, 2019 | 8.355 | 8.514 | 8.265 | 8.355 | 48,850 | -0.02(-0.24%) |
Jan 14, 2019 | 8.026 | 8.469 | 8.026 | 8.374 | 36,502 | +0.21(+2.56%) |
Jan 11, 2019 | 7.400 | 8.255 | 7.385 | 8.166 | 58,315 | +0.79(+10.65%) |
Jan 10, 2019 | 7.549 | 7.837 | 7.340 | 7.380 | 99,939 | -0.22(-2.88%) |
Jan 09, 2019 | 7.519 | 7.688 | 7.479 | 7.599 | 102,821 | +0.08(+1.06%) |
Jan 08, 2019 | 7.360 | 7.599 | 7.280 | 7.519 | 160,603 | +0.16(+2.16%) |
Jan 07, 2019 | 7.668 | 7.698 | 7.211 | 7.360 | 106,898 | -0.41(-5.25%) |
Jan 04, 2019 | 7.300 | 7.887 | 7.111 | 7.768 | 75,307 | +0.57(+7.87%) |
Jan 03, 2019 | 7.519 | 7.519 | 6.827 | 7.201 | 82,429 | +0.06(+0.84%) |
Jan 02, 2019 | 6.902 | 7.599 | 6.743 | 7.141 | 191,627 | +0.23(+3.31%) |
Dec 31, 2018 | 7.062 | 7.231 | 6.614 | 6.912 | 139,152 | -0.15(-2.11%) |
Dec 28, 2018 | 7.052 | 7.211 | 6.972 | 7.062 | 93,203 | +0.01(+0.14%) |
Dec 27, 2018 | 7.002 | 7.141 | 6.878 | 7.052 | 96,184 | -0.06(-0.84%) |
Dec 26, 2018 | 7.191 | 7.241 | 6.962 | 7.111 | 119,985 | +0.03(+0.42%) |
Dec 24, 2018 | 7.171 | 7.638 | 7.082 | 7.082 | 28,252 | -0.13(-1.79%) |
Dec 21, 2018 | 7.459 | 7.559 | 7.002 | 7.211 | 223,709 | -0.34(-4.48%) |
Dec 20, 2018 | 7.658 | 7.738 | 7.509 | 7.549 | 38,692 | -0.07(-0.91%) |
Dec 19, 2018 | 7.798 | 7.907 | 7.559 | 7.619 | 42,874 | -0.23(-2.92%) |
Dec 18, 2018 | 8.166 | 8.166 | 7.808 | 7.847 | 47,202 | -0.21(-2.59%) |
Dec 17, 2018 | 8.355 | 8.683 | 7.977 | 8.056 | 65,448 | -0.29(-3.46%) |
Dec 14, 2018 | 8.623 | 8.752 | 8.305 | 8.345 | 29,459 | -0.31(-3.56%) |
Dec 13, 2018 | 8.653 | 8.941 | 8.166 | 8.653 | 144,215 | +0.11(+1.28%) |
Dec 12, 2018 | 8.265 | 8.663 | 8.106 | 8.544 | 49,500 | +0.37(+4.50%) |
Dec 11, 2018 | 8.195 | 8.235 | 7.987 | 8.176 | 101,334 | +0.12(+1.48%) |
Dec 10, 2018 | 7.957 | 8.723 | 7.897 | 8.056 | 26,772 | +0.18(+2.27%) |
Dec 07, 2018 | 7.977 | 8.166 | 7.778 | 7.877 | 27,750 | -0.03(-0.38%) |
Dec 06, 2018 | 7.678 | 8.941 | 7.678 | 7.907 | 54,678 | +0.26(+3.38%) |
Dec 04, 2018 | 8.295 | 8.295 | 7.549 | 7.648 | 43,133 | -0.78(-9.21%) |
Dec 03, 2018 | 8.404 | 8.494 | 7.678 | 8.424 | 38,426 | +0.04(+0.47%) |
Nov 30, 2018 | 8.623 | 8.752 | 8.325 | 8.384 | 29,057 | -0.24(-2.77%) |
Nov 29, 2018 | 8.583 | 8.752 | 8.374 | 8.623 | 40,005 | -0.03(-0.34%) |
Nov 28, 2018 | 8.653 | 8.772 | 8.563 | 8.653 | 45,577 | -0.01(-0.11%) |
Nov 27, 2018 | 8.653 | 8.683 | 8.484 | 8.663 | 19,698 | +0.01(+0.11%) |
Nov 26, 2018 | 8.842 | 8.953 | 8.573 | 8.653 | 89,349 | -0.15(-1.69%) |
Nov 23, 2018 | 8.792 | 8.981 | 8.573 | 8.802 | 16,388 | -0.07(-0.78%) |
Nov 21, 2018 | 8.872 | 8.872 | 8.872 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 9.190 | 9.259 | 8.852 | 8.902 | 52,018 | -0.34(-3.66%) |
Nov 19, 2018 | 9.359 | 9.557 | 9.190 | 9.239 | 26,312 | -0.15(-1.59%) |
Nov 16, 2018 | 9.309 | 9.706 | 9.269 | 9.388 | 16,809 | -0.02(-0.21%) |
Nov 15, 2018 | 9.140 | 9.657 | 9.140 | 9.408 | 22,771 | +0.23(+2.49%) |
Nov 14, 2018 | 9.647 | 9.647 | 9.130 | 9.180 | 42,069 | -0.31(-3.30%) |
Nov 13, 2018 | 9.418 | 9.627 | 9.418 | 9.493 | 9,834 | +0.22(+2.41%) |
Nov 12, 2018 | 9.398 | 9.686 | 9.269 | 9.269 | 19,962 | -0.13(-1.37%) |
Nov 09, 2018 | 9.210 | 9.736 | 9.190 | 9.398 | 26,975 | +0.16(+1.72%) |
Nov 08, 2018 | 9.289 | 9.657 | 9.190 | 9.239 | 18,701 | -0.25(-2.62%) |
Nov 07, 2018 | 9.369 | 9.557 | 9.195 | 9.488 | 55,217 | +0.21(+2.25%) |
Nov 06, 2018 | 9.349 | 9.657 | 9.031 | 9.279 | 15,481 | -0.14(-1.48%) |
Nov 05, 2018 | 9.915 | 10.14 | 9.239 | 9.418 | 23,271 | -0.47(-4.72%) |
Nov 02, 2018 | 10.18 | 10.22 | 9.627 | 9.885 | 42,577 | -0.24(-2.36%) |