Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.249 | 8.259 | 8.093 | 8.239 | 663,749 | -0.30(-3.53%) |
Jan 30, 2019 | 8.609 | 8.687 | 8.424 | 8.541 | 972,764 | -0.38(-4.26%) |
Jan 29, 2019 | 8.969 | 9.047 | 8.901 | 8.921 | 284,659 | +0.08(+0.88%) |
Jan 28, 2019 | 8.765 | 8.882 | 8.697 | 8.843 | 726,741 | -0.05(-0.55%) |
Jan 25, 2019 | 8.853 | 9.018 | 8.853 | 8.892 | 445,742 | +0.26(+3.05%) |
Jan 24, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 222,834 | +0.10(+1.14%) |
Jan 23, 2019 | 8.629 | 8.677 | 8.502 | 8.531 | 258,618 | +0.07(+0.81%) |
Jan 22, 2019 | 8.512 | 8.560 | 8.395 | 8.463 | 317,087 | -0.33(-3.77%) |
Jan 18, 2019 | 8.804 | 8.853 | 8.755 | 8.794 | 296,237 | +0.02(+0.22%) |
Jan 17, 2019 | 8.697 | 8.823 | 8.601 | 8.775 | 264,703 | +0.02(+0.22%) |
Jan 16, 2019 | 8.736 | 8.843 | 8.719 | 8.755 | 284,899 | +0.04(+0.45%) |
Jan 15, 2019 | 8.638 | 8.784 | 8.531 | 8.716 | 336,499 | +0.05(+0.56%) |
Jan 14, 2019 | 8.629 | 8.716 | 8.619 | 8.668 | 155,733 | +0.01(+0.11%) |
Jan 11, 2019 | 8.590 | 8.692 | 8.580 | 8.658 | 161,724 | +0.06(+0.68%) |
Jan 10, 2019 | 8.512 | 8.609 | 8.502 | 8.599 | 274,769 | +0.25(+3.03%) |
Jan 09, 2019 | 8.229 | 8.395 | 8.200 | 8.346 | 324,834 | +0.10(+1.18%) |
Jan 08, 2019 | 8.229 | 8.307 | 8.181 | 8.249 | 201,219 | +0.17(+2.05%) |
Jan 07, 2019 | 8.015 | 8.112 | 7.976 | 8.083 | 190,703 | +0.08(+0.97%) |
Jan 04, 2019 | 7.888 | 8.064 | 7.840 | 8.005 | 314,822 | +0.41(+5.38%) |
Jan 03, 2019 | 7.694 | 7.762 | 7.596 | 7.596 | 394,764 | -0.29(-3.70%) |
Jan 02, 2019 | 7.791 | 7.918 | 7.742 | 7.888 | 162,406 | -0.09(-1.10%) |
Dec 31, 2018 | 7.937 | 7.976 | 7.849 | 7.976 | 346,346 | +0.06(+0.74%) |
Dec 28, 2018 | 7.937 | 7.996 | 7.840 | 7.918 | 394,093 | -0.27(-3.33%) |
Dec 27, 2018 | 7.918 | 8.249 | 7.899 | 8.190 | 519,102 | +0.19(+2.31%) |
Dec 26, 2018 | 7.811 | 8.039 | 7.772 | 8.005 | 665,769 | +0.22(+2.88%) |
Dec 24, 2018 | 7.752 | 7.937 | 7.752 | 7.781 | 266,356 | +0.08(+1.01%) |
Dec 21, 2018 | 7.791 | 7.840 | 7.645 | 7.703 | 695,361 | -0.02(-0.25%) |
Dec 20, 2018 | 7.820 | 7.908 | 7.645 | 7.723 | 298,164 | -0.10(-1.25%) |
Dec 19, 2018 | 7.927 | 8.073 | 7.762 | 7.820 | 282,243 | -0.08(-0.99%) |
Dec 18, 2018 | 7.869 | 7.986 | 7.840 | 7.898 | 549,061 | +0.21(+2.79%) |
Dec 17, 2018 | 7.733 | 7.849 | 7.635 | 7.684 | 384,077 | +0.00(+0.00%) |
Dec 14, 2018 | 7.713 | 7.781 | 7.625 | 7.684 | 289,357 | -0.21(-2.71%) |
Dec 13, 2018 | 7.811 | 7.913 | 7.781 | 7.898 | 1,612,242 | +0.44(+5.87%) |
Dec 12, 2018 | 7.470 | 7.577 | 7.450 | 7.460 | 265,857 | +0.13(+1.73%) |
Dec 11, 2018 | 7.411 | 7.460 | 7.324 | 7.333 | 283,185 | -0.01(-0.13%) |
Dec 10, 2018 | 7.304 | 7.343 | 7.168 | 7.343 | 397,878 | +0.06(+0.80%) |
Dec 07, 2018 | 7.421 | 7.470 | 7.246 | 7.285 | 284,018 | -0.16(-2.09%) |
Dec 06, 2018 | 7.421 | 7.450 | 7.265 | 7.440 | 362,285 | -0.22(-2.92%) |
Dec 04, 2018 | 7.772 | 7.811 | 7.655 | 7.664 | 379,923 | -0.22(-2.84%) |
Dec 03, 2018 | 7.859 | 7.947 | 7.811 | 7.888 | 732,951 | +0.30(+3.98%) |
Nov 30, 2018 | 7.635 | 7.635 | 7.557 | 7.587 | 265,330 | -0.16(-2.01%) |
Nov 29, 2018 | 7.820 | 7.869 | 7.723 | 7.742 | 544,880 | -0.23(-2.93%) |
Nov 28, 2018 | 7.801 | 7.986 | 7.762 | 7.976 | 466,373 | +0.47(+6.23%) |
Nov 27, 2018 | 7.479 | 7.577 | 7.479 | 7.509 | 327,097 | -0.03(-0.39%) |
Nov 26, 2018 | 7.440 | 7.557 | 7.431 | 7.538 | 423,348 | +0.23(+3.20%) |
Nov 23, 2018 | 7.363 | 7.372 | 7.275 | 7.304 | 299,420 | -0.23(-3.10%) |
Nov 21, 2018 | 7.538 | 7.538 | 7.538 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.538 | 7.587 | 7.450 | 7.528 | 347,905 | +0.05(+0.65%) |
Nov 19, 2018 | 7.664 | 7.664 | 7.460 | 7.479 | 289,593 | -0.31(-4.00%) |
Nov 16, 2018 | 7.645 | 7.801 | 7.645 | 7.791 | 227,337 | +0.04(+0.50%) |
Nov 15, 2018 | 7.645 | 7.786 | 7.645 | 7.752 | 454,452 | +0.14(+1.79%) |
Nov 14, 2018 | 7.645 | 7.708 | 7.528 | 7.616 | 490,021 | -0.20(-2.62%) |
Nov 13, 2018 | 7.674 | 7.859 | 7.674 | 7.820 | 425,015 | +0.27(+3.61%) |
Nov 12, 2018 | 7.703 | 7.752 | 7.548 | 7.548 | 427,748 | -0.11(-1.40%) |
Nov 09, 2018 | 7.645 | 7.742 | 7.557 | 7.655 | 483,939 | +0.29(+3.97%) |
Nov 08, 2018 | 7.440 | 7.509 | 7.353 | 7.363 | 427,322 | -0.06(-0.79%) |
Nov 07, 2018 | 7.363 | 7.431 | 7.304 | 7.421 | 450,586 | +0.02(+0.26%) |
Nov 06, 2018 | 7.421 | 7.440 | 7.343 | 7.402 | 358,480 | -0.07(-0.91%) |
Nov 05, 2018 | 7.470 | 7.518 | 7.382 | 7.470 | 523,753 | -0.07(-0.90%) |
Nov 02, 2018 | 7.548 | 7.674 | 7.518 | 7.538 | 859,447 | +0.24(+3.34%) |