Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.674 | 8.938 | 8.578 | 8.929 | 230,639 | +0.31(+3.60%) |
Jan 30, 2019 | 8.811 | 8.811 | 8.564 | 8.619 | 148,944 | -0.12(-1.36%) |
Jan 29, 2019 | 8.637 | 8.829 | 8.591 | 8.738 | 264,397 | +0.10(+1.16%) |
Jan 28, 2019 | 8.473 | 8.683 | 8.473 | 8.637 | 256,205 | +0.14(+1.61%) |
Jan 25, 2019 | 8.281 | 8.674 | 8.281 | 8.500 | 334,058 | +0.23(+2.76%) |
Jan 24, 2019 | 8.245 | 8.363 | 8.199 | 8.272 | 123,312 | +0.03(+0.33%) |
Jan 23, 2019 | 8.637 | 8.811 | 8.035 | 8.245 | 373,461 | -0.37(-4.34%) |
Jan 22, 2019 | 8.418 | 8.929 | 8.391 | 8.619 | 592,099 | +0.10(+1.18%) |
Jan 18, 2019 | 8.637 | 8.637 | 8.418 | 8.518 | 170,424 | -0.02(-0.21%) |
Jan 17, 2019 | 8.308 | 8.573 | 8.308 | 8.537 | 87,855 | +0.14(+1.63%) |
Jan 16, 2019 | 8.208 | 8.491 | 8.208 | 8.400 | 176,534 | +0.22(+2.68%) |
Jan 15, 2019 | 7.943 | 8.235 | 7.898 | 8.181 | 179,148 | +0.19(+2.40%) |
Jan 14, 2019 | 8.044 | 8.108 | 7.879 | 7.989 | 73,066 | -0.19(-2.34%) |
Jan 11, 2019 | 8.144 | 8.190 | 7.907 | 8.181 | 130,885 | +0.01(+0.11%) |
Jan 10, 2019 | 8.035 | 8.171 | 7.950 | 8.171 | 73,600 | +0.12(+1.47%) |
Jan 09, 2019 | 7.934 | 8.199 | 7.861 | 8.053 | 222,891 | +0.21(+2.68%) |
Jan 08, 2019 | 7.825 | 7.907 | 7.560 | 7.843 | 93,073 | +0.09(+1.18%) |
Jan 07, 2019 | 7.487 | 7.806 | 7.487 | 7.751 | 187,581 | +0.28(+3.79%) |
Jan 04, 2019 | 7.067 | 7.523 | 7.048 | 7.468 | 563,738 | +0.51(+7.35%) |
Jan 03, 2019 | 6.665 | 7.213 | 6.638 | 6.957 | 266,707 | +0.18(+2.70%) |
Jan 02, 2019 | 6.528 | 6.848 | 6.437 | 6.775 | 157,635 | +0.16(+2.34%) |
Dec 31, 2018 | 6.985 | 7.213 | 6.546 | 6.619 | 225,955 | -0.45(-6.33%) |
Dec 28, 2018 | 6.966 | 7.112 | 6.628 | 7.067 | 279,952 | +0.01(+0.13%) |
Dec 27, 2018 | 6.866 | 7.076 | 6.665 | 7.058 | 198,558 | +0.05(+0.65%) |
Dec 26, 2018 | 6.619 | 7.030 | 6.409 | 7.012 | 200,978 | +0.25(+3.64%) |
Dec 24, 2018 | 6.902 | 6.966 | 6.692 | 6.765 | 159,252 | -0.34(-4.76%) |
Dec 21, 2018 | 6.975 | 7.220 | 6.870 | 7.103 | 330,554 | +0.09(+1.30%) |
Dec 20, 2018 | 7.350 | 7.423 | 6.902 | 7.012 | 179,904 | -0.38(-5.19%) |
Dec 19, 2018 | 7.487 | 7.615 | 7.368 | 7.395 | 214,587 | -0.19(-2.53%) |
Dec 18, 2018 | 7.468 | 7.678 | 7.304 | 7.587 | 297,423 | +0.17(+2.34%) |
Dec 17, 2018 | 7.843 | 7.943 | 7.277 | 7.414 | 457,770 | -0.47(-6.02%) |
Dec 14, 2018 | 7.468 | 7.934 | 7.395 | 7.888 | 497,473 | +0.28(+3.72%) |
Dec 13, 2018 | 7.669 | 8.035 | 7.487 | 7.605 | 1,058,225 | -0.02(-0.24%) |
Dec 12, 2018 | 6.501 | 7.761 | 6.428 | 7.624 | 1,453,670 | +1.58(+26.13%) |
Dec 11, 2018 | 6.884 | 6.939 | 5.916 | 6.044 | 1,001,890 | -0.83(-12.09%) |
Dec 10, 2018 | 7.295 | 7.295 | 6.665 | 6.875 | 977,169 | -0.51(-6.92%) |
Dec 07, 2018 | 8.062 | 8.062 | 7.359 | 7.386 | 548,951 | -0.71(-8.79%) |
Dec 06, 2018 | 8.308 | 8.436 | 7.815 | 8.098 | 525,393 | -0.36(-4.21%) |
Dec 04, 2018 | 8.637 | 8.765 | 8.445 | 8.454 | 238,441 | -0.34(-3.84%) |
Dec 03, 2018 | 8.692 | 9.002 | 8.546 | 8.792 | 308,868 | +0.11(+1.26%) |
Nov 30, 2018 | 8.500 | 8.719 | 8.464 | 8.683 | 95,179 | +0.16(+1.93%) |
Nov 29, 2018 | 8.820 | 8.847 | 8.363 | 8.518 | 402,152 | -0.29(-3.32%) |
Nov 28, 2018 | 8.783 | 8.893 | 8.701 | 8.811 | 170,789 | +0.11(+1.26%) |
Nov 27, 2018 | 8.719 | 8.884 | 8.637 | 8.701 | 297,894 | -0.08(-0.94%) |
Nov 26, 2018 | 9.130 | 9.148 | 8.765 | 8.783 | 262,919 | -0.23(-2.53%) |
Nov 23, 2018 | 8.820 | 9.130 | 8.756 | 9.011 | 306,457 | +0.19(+2.17%) |
Nov 21, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.10(+1.15%) | |
Nov 20, 2018 | 8.811 | 9.039 | 8.628 | 8.719 | 399,416 | -0.32(-3.54%) |
Nov 19, 2018 | 9.130 | 9.130 | 8.911 | 9.039 | 330,240 | -0.14(-1.49%) |
Nov 16, 2018 | 9.057 | 9.176 | 9.011 | 9.176 | 303,938 | +0.00(+0.00%) |
Nov 15, 2018 | 9.258 | 9.276 | 9.048 | 9.176 | 491,540 | -0.23(-2.43%) |
Nov 14, 2018 | 9.970 | 10.12 | 8.765 | 9.404 | 1,853,116 | +0.12(+1.28%) |
Nov 13, 2018 | 9.039 | 9.377 | 8.920 | 9.285 | 606,235 | +0.27(+3.04%) |
Nov 12, 2018 | 8.884 | 9.188 | 8.865 | 9.011 | 227,556 | +0.17(+1.96%) |
Nov 09, 2018 | 8.774 | 9.011 | 8.591 | 8.838 | 204,159 | +0.10(+1.15%) |
Nov 08, 2018 | 9.084 | 9.084 | 8.564 | 8.738 | 241,965 | -0.40(-4.40%) |
Nov 07, 2018 | 8.820 | 9.313 | 8.806 | 9.139 | 450,258 | +0.37(+4.16%) |
Nov 06, 2018 | 9.294 | 9.322 | 8.646 | 8.774 | 710,879 | -0.52(-5.60%) |
Nov 05, 2018 | 9.221 | 9.477 | 9.039 | 9.294 | 252,129 | +0.16(+1.80%) |
Nov 02, 2018 | 9.669 | 9.934 | 9.130 | 9.130 | 667,241 | -0.50(-5.21%) |