Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.510 | 8.660 | 8.410 | 8.460 | 70,042 | -0.03(-0.35%) |
Jan 30, 2019 | 8.610 | 8.610 | 8.210 | 8.490 | 69,577 | +0.07(+0.83%) |
Jan 29, 2019 | 8.510 | 8.620 | 8.420 | 8.420 | 58,324 | -0.08(-0.94%) |
Jan 28, 2019 | 8.640 | 8.909 | 8.500 | 8.500 | 45,079 | -0.15(-1.73%) |
Jan 25, 2019 | 8.610 | 8.740 | 8.500 | 8.650 | 67,800 | +0.08(+0.93%) |
Jan 24, 2019 | 8.550 | 8.780 | 8.330 | 8.570 | 55,394 | +0.44(+5.41%) |
Jan 23, 2019 | 8.010 | 8.170 | 7.890 | 8.130 | 44,549 | +0.13(+1.63%) |
Jan 22, 2019 | 8.050 | 8.303 | 7.920 | 8.000 | 45,615 | -0.06(-0.74%) |
Jan 18, 2019 | 8.290 | 8.290 | 7.960 | 8.060 | 69,300 | -0.21(-2.54%) |
Jan 17, 2019 | 8.190 | 8.770 | 8.130 | 8.270 | 46,015 | +0.04(+0.49%) |
Jan 16, 2019 | 8.130 | 8.350 | 8.060 | 8.230 | 45,710 | +0.11(+1.35%) |
Jan 15, 2019 | 7.930 | 8.160 | 7.720 | 8.120 | 64,922 | +0.20(+2.53%) |
Jan 14, 2019 | 8.370 | 8.370 | 7.880 | 7.920 | 60,311 | -0.49(-5.83%) |
Jan 11, 2019 | 8.320 | 8.475 | 8.310 | 8.410 | 74,300 | +0.06(+0.72%) |
Jan 10, 2019 | 8.310 | 8.500 | 8.310 | 8.350 | 21,580 | -0.01(-0.12%) |
Jan 09, 2019 | 8.290 | 8.530 | 8.100 | 8.360 | 78,241 | +0.07(+0.84%) |
Jan 08, 2019 | 8.120 | 8.350 | 8.040 | 8.290 | 54,287 | +0.23(+2.85%) |
Jan 07, 2019 | 7.660 | 8.070 | 7.660 | 8.060 | 128,808 | +0.39(+5.08%) |
Jan 04, 2019 | 7.570 | 7.930 | 7.570 | 7.670 | 116,200 | +0.10(+1.32%) |
Jan 03, 2019 | 7.380 | 7.970 | 7.380 | 7.570 | 80,802 | +0.12(+1.61%) |
Jan 02, 2019 | 7.210 | 7.500 | 7.030 | 7.450 | 63,911 | +0.21(+2.90%) |
Dec 31, 2018 | 7.190 | 7.290 | 6.980 | 7.240 | 127,500 | +0.13(+1.83%) |
Dec 28, 2018 | 7.180 | 7.260 | 7.080 | 7.110 | 157,100 | -0.15(-2.07%) |
Dec 27, 2018 | 7.180 | 8.110 | 7.000 | 7.260 | 208,116 | -0.01(-0.14%) |
Dec 26, 2018 | 6.940 | 7.290 | 6.800 | 7.270 | 172,850 | +0.32(+4.60%) |
Dec 24, 2018 | 7.030 | 7.190 | 6.650 | 6.950 | 77,800 | -0.07(-1.00%) |
Dec 21, 2018 | 7.140 | 7.280 | 6.905 | 7.020 | 334,400 | -0.14(-1.96%) |
Dec 20, 2018 | 7.230 | 7.400 | 7.040 | 7.160 | 135,331 | -0.06(-0.83%) |
Dec 19, 2018 | 7.370 | 7.620 | 7.180 | 7.220 | 116,744 | -0.08(-1.10%) |
Dec 18, 2018 | 7.750 | 7.910 | 7.240 | 7.300 | 156,294 | -0.57(-7.24%) |
Dec 17, 2018 | 7.890 | 8.000 | 7.600 | 7.870 | 87,989 | -0.01(-0.13%) |
Dec 14, 2018 | 7.910 | 8.030 | 7.810 | 7.880 | 65,900 | -0.03(-0.38%) |
Dec 13, 2018 | 7.960 | 8.140 | 7.750 | 7.910 | 54,070 | -0.04(-0.50%) |
Dec 12, 2018 | 8.180 | 8.200 | 7.770 | 7.950 | 112,167 | -0.08(-1.00%) |
Dec 11, 2018 | 8.130 | 8.400 | 7.880 | 8.030 | 66,929 | -0.02(-0.25%) |
Dec 10, 2018 | 7.950 | 8.075 | 7.840 | 8.050 | 80,689 | +0.06(+0.75%) |
Dec 07, 2018 | 8.010 | 8.810 | 7.870 | 7.990 | 60,000 | -0.03(-0.37%) |
Dec 06, 2018 | 7.880 | 8.130 | 7.880 | 8.020 | 150,298 | +0.02(+0.25%) |
Dec 04, 2018 | 8.380 | 8.380 | 7.960 | 8.000 | 90,200 | -0.33(-3.96%) |
Dec 03, 2018 | 8.400 | 8.400 | 7.960 | 8.330 | 59,722 | +0.03(+0.36%) |
Nov 30, 2018 | 8.400 | 8.640 | 8.230 | 8.300 | 90,000 | -0.14(-1.66%) |
Nov 29, 2018 | 8.700 | 8.820 | 8.300 | 8.440 | 44,469 | -0.26(-2.99%) |
Nov 28, 2018 | 8.320 | 8.730 | 8.200 | 8.700 | 85,033 | +0.38(+4.57%) |
Nov 27, 2018 | 8.440 | 8.640 | 8.310 | 8.320 | 57,521 | -0.17(-2.00%) |
Nov 26, 2018 | 8.750 | 8.760 | 8.330 | 8.490 | 93,458 | -0.16(-1.85%) |
Nov 23, 2018 | 8.640 | 8.850 | 8.590 | 8.650 | 20,600 | -0.03(-0.35%) |
Nov 21, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.22(+2.60%) | |
Nov 20, 2018 | 8.270 | 8.550 | 8.270 | 8.460 | 67,407 | +0.06(+0.71%) |
Nov 19, 2018 | 8.710 | 8.940 | 8.320 | 8.400 | 93,587 | -0.30(-3.45%) |
Nov 16, 2018 | 8.730 | 8.930 | 8.570 | 8.700 | 90,400 | -0.05(-0.57%) |
Nov 15, 2018 | 8.560 | 8.800 | 8.345 | 8.750 | 142,731 | +0.13(+1.51%) |
Nov 14, 2018 | 8.890 | 8.980 | 8.530 | 8.620 | 157,408 | -0.24(-2.71%) |
Nov 13, 2018 | 8.660 | 9.260 | 8.635 | 8.860 | 107,147 | +0.21(+2.43%) |
Nov 12, 2018 | 8.770 | 8.900 | 8.620 | 8.650 | 130,877 | -0.16(-1.82%) |
Nov 09, 2018 | 9.120 | 9.250 | 8.790 | 8.810 | 150,000 | -0.34(-3.72%) |
Nov 08, 2018 | 9.060 | 9.390 | 8.920 | 9.150 | 238,395 | +0.06(+0.66%) |
Nov 07, 2018 | 9.200 | 9.320 | 8.960 | 9.090 | 227,854 | -0.21(-2.26%) |
Nov 06, 2018 | 9.180 | 9.450 | 8.640 | 9.300 | 426,447 | -0.22(-2.31%) |
Nov 05, 2018 | 9.480 | 9.750 | 9.330 | 9.520 | 69,254 | +0.03(+0.32%) |
Nov 02, 2018 | 9.610 | 9.680 | 9.410 | 9.490 | 40,800 | -0.11(-1.15%) |