Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.835 | 8.920 | 8.798 | 8.920 | 583,618 | +0.16(+1.82%) |
Jan 30, 2019 | 8.723 | 8.817 | 8.694 | 8.760 | 57,375 | +0.06(+0.65%) |
Jan 29, 2019 | 8.657 | 8.713 | 8.657 | 8.704 | 157,634 | +0.09(+1.04%) |
Jan 28, 2019 | 8.648 | 8.648 | 8.582 | 8.615 | 95,099 | -0.04(-0.43%) |
Jan 25, 2019 | 8.657 | 8.694 | 8.619 | 8.652 | 106,601 | +0.05(+0.60%) |
Jan 24, 2019 | 8.460 | 8.601 | 8.450 | 8.601 | 97,470 | +0.19(+2.23%) |
Jan 23, 2019 | 8.403 | 8.422 | 8.356 | 8.413 | 98,338 | +0.10(+1.24%) |
Jan 22, 2019 | 8.431 | 8.441 | 8.309 | 8.309 | 94,406 | -0.10(-1.23%) |
Jan 18, 2019 | 8.460 | 8.460 | 8.413 | 8.413 | 40,640 | -0.01(-0.11%) |
Jan 17, 2019 | 8.281 | 8.431 | 8.281 | 8.422 | 33,875 | +0.12(+1.47%) |
Jan 16, 2019 | 8.319 | 8.347 | 8.290 | 8.300 | 29,716 | +0.03(+0.34%) |
Jan 15, 2019 | 8.309 | 8.318 | 8.253 | 8.272 | 57,747 | -0.05(-0.57%) |
Jan 14, 2019 | 8.328 | 8.328 | 8.262 | 8.319 | 34,443 | -0.04(-0.45%) |
Jan 11, 2019 | 8.319 | 8.361 | 8.272 | 8.356 | 123,730 | +0.05(+0.57%) |
Jan 10, 2019 | 8.243 | 8.319 | 8.225 | 8.309 | 51,881 | +0.09(+1.14%) |
Jan 09, 2019 | 8.196 | 8.225 | 8.159 | 8.215 | 44,685 | +0.07(+0.81%) |
Jan 08, 2019 | 8.131 | 8.149 | 8.037 | 8.149 | 64,974 | +0.09(+1.17%) |
Jan 07, 2019 | 7.999 | 8.074 | 7.990 | 8.055 | 110,026 | +0.07(+0.82%) |
Jan 04, 2019 | 7.849 | 7.990 | 7.820 | 7.990 | 37,236 | +0.23(+3.03%) |
Jan 03, 2019 | 7.802 | 7.820 | 7.736 | 7.755 | 64,669 | -0.07(-0.84%) |
Jan 02, 2019 | 7.764 | 7.877 | 7.717 | 7.820 | 67,578 | +0.06(+0.73%) |
Dec 31, 2018 | 7.849 | 7.849 | 7.717 | 7.764 | 312,358 | +0.03(+0.36%) |
Dec 28, 2018 | 7.773 | 7.830 | 7.708 | 7.736 | 88,302 | +0.02(+0.24%) |
Dec 27, 2018 | 7.670 | 7.745 | 7.560 | 7.717 | 97,716 | -0.04(-0.48%) |
Dec 26, 2018 | 7.501 | 7.755 | 7.473 | 7.755 | 376,441 | +0.23(+3.00%) |
Dec 24, 2018 | 7.661 | 7.661 | 7.520 | 7.529 | 77,132 | -0.02(-0.25%) |
Dec 21, 2018 | 7.708 | 7.755 | 7.548 | 7.548 | 101,175 | -0.17(-2.19%) |
Dec 20, 2018 | 7.811 | 7.886 | 7.671 | 7.717 | 115,442 | -0.08(-1.08%) |
Dec 19, 2018 | 7.924 | 7.990 | 7.765 | 7.801 | 97,036 | -0.09(-1.20%) |
Dec 18, 2018 | 8.027 | 8.037 | 7.877 | 7.896 | 251,393 | -0.04(-0.53%) |
Dec 17, 2018 | 8.133 | 8.133 | 7.919 | 7.938 | 69,381 | -0.19(-2.40%) |
Dec 14, 2018 | 8.170 | 8.179 | 8.095 | 8.133 | 55,365 | +0.01(+0.11%) |
Dec 13, 2018 | 8.272 | 8.272 | 8.123 | 8.123 | 58,865 | -0.10(-1.24%) |
Dec 12, 2018 | 8.300 | 8.300 | 8.123 | 8.225 | 73,254 | +0.12(+1.49%) |
Dec 11, 2018 | 8.198 | 8.198 | 8.058 | 8.105 | 45,215 | +0.00(+0.06%) |
Dec 10, 2018 | 8.049 | 8.114 | 7.984 | 8.100 | 94,314 | +0.00(+0.06%) |
Dec 07, 2018 | 8.272 | 8.300 | 8.095 | 8.095 | 51,918 | -0.19(-2.35%) |
Dec 06, 2018 | 8.170 | 8.290 | 8.089 | 8.290 | 378,775 | -0.04(-0.45%) |
Dec 04, 2018 | 8.458 | 8.458 | 8.290 | 8.328 | 184,729 | -0.11(-1.32%) |
Dec 03, 2018 | 8.430 | 8.448 | 8.365 | 8.439 | 131,823 | +0.09(+1.11%) |
Nov 30, 2018 | 8.300 | 8.355 | 8.281 | 8.346 | 260,991 | -0.01(-0.11%) |
Nov 29, 2018 | 8.374 | 8.374 | 8.290 | 8.355 | 35,538 | -0.03(-0.33%) |
Nov 28, 2018 | 8.263 | 8.383 | 8.244 | 8.383 | 68,257 | +0.17(+2.03%) |
Nov 27, 2018 | 8.077 | 8.216 | 8.077 | 8.216 | 64,981 | +0.14(+1.72%) |
Nov 26, 2018 | 8.049 | 8.123 | 8.049 | 8.077 | 81,950 | +0.06(+0.69%) |
Nov 23, 2018 | 7.984 | 8.031 | 7.956 | 8.021 | 16,695 | -0.01(-0.12%) |
Nov 21, 2018 | 8.031 | 8.031 | 8.031 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.938 | 7.947 | 7.853 | 7.882 | 41,710 | -0.13(-1.62%) |
Nov 19, 2018 | 8.095 | 8.095 | 7.993 | 8.012 | 134,658 | -0.08(-1.03%) |
Nov 16, 2018 | 8.021 | 8.114 | 8.003 | 8.095 | 80,893 | +0.06(+0.69%) |
Nov 15, 2018 | 7.956 | 8.077 | 7.919 | 8.040 | 62,818 | +0.06(+0.70%) |
Nov 14, 2018 | 8.040 | 8.075 | 7.954 | 7.984 | 25,542 | -0.02(-0.23%) |
Nov 13, 2018 | 8.012 | 8.058 | 7.982 | 8.003 | 38,436 | +0.00(+0.00%) |
Nov 12, 2018 | 8.049 | 8.084 | 7.993 | 8.003 | 62,907 | -0.03(-0.35%) |
Nov 09, 2018 | 8.077 | 8.077 | 7.984 | 8.031 | 91,664 | -0.07(-0.92%) |
Nov 08, 2018 | 8.160 | 8.216 | 8.077 | 8.105 | 54,643 | -0.06(-0.68%) |
Nov 07, 2018 | 8.077 | 8.160 | 8.049 | 8.160 | 72,437 | +0.22(+2.81%) |
Nov 06, 2018 | 7.901 | 7.947 | 7.901 | 7.938 | 71,191 | +0.08(+1.06%) |
Nov 05, 2018 | 7.808 | 7.873 | 7.808 | 7.854 | 70,306 | +0.11(+1.44%) |
Nov 02, 2018 | 7.817 | 7.826 | 7.668 | 7.743 | 69,260 | +0.00(+0.00%) |