Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.185 | 8.237 | 7.984 | 8.056 | 69,029,768 | -0.10(-1.19%) |
Jan 30, 2019 | 8.069 | 8.224 | 7.991 | 8.153 | 149,765,744 | +0.72(+9.67%) |
Jan 29, 2019 | 7.602 | 7.622 | 7.402 | 7.434 | 129,442,664 | +0.18(+2.50%) |
Jan 28, 2019 | 7.570 | 7.648 | 7.175 | 7.253 | 231,930,192 | -1.59(-18.01%) |
Jan 25, 2019 | 9.830 | 10.00 | 8.321 | 8.846 | 243,199,248 | -0.78(-8.08%) |
Jan 24, 2019 | 9.526 | 9.687 | 9.519 | 9.623 | 38,601,808 | +0.07(+0.75%) |
Jan 23, 2019 | 9.461 | 9.577 | 9.415 | 9.551 | 30,725,932 | +0.19(+2.08%) |
Jan 22, 2019 | 9.390 | 9.422 | 9.270 | 9.357 | 43,805,804 | -0.10(-1.10%) |
Jan 18, 2019 | 9.519 | 9.526 | 9.364 | 9.461 | 37,335,700 | +0.09(+0.97%) |
Jan 17, 2019 | 9.085 | 9.474 | 9.079 | 9.370 | 45,620,864 | +0.23(+2.55%) |
Jan 16, 2019 | 9.124 | 9.169 | 9.085 | 9.137 | 26,222,576 | +0.03(+0.36%) |
Jan 15, 2019 | 9.234 | 9.234 | 9.008 | 9.105 | 29,484,444 | -0.05(-0.50%) |
Jan 14, 2019 | 9.008 | 9.208 | 9.001 | 9.150 | 21,910,214 | +0.01(+0.14%) |
Jan 11, 2019 | 9.208 | 9.228 | 9.101 | 9.137 | 26,944,804 | -0.19(-2.01%) |
Jan 10, 2019 | 9.228 | 9.325 | 9.150 | 9.325 | 28,842,390 | -0.07(-0.76%) |
Jan 09, 2019 | 9.396 | 9.493 | 9.344 | 9.396 | 42,397,848 | +0.29(+3.20%) |
Jan 08, 2019 | 9.027 | 9.163 | 8.969 | 9.105 | 31,302,942 | +0.15(+1.66%) |
Jan 07, 2019 | 9.215 | 9.247 | 8.936 | 8.956 | 40,438,308 | -0.12(-1.36%) |
Jan 04, 2019 | 8.645 | 9.124 | 8.638 | 9.079 | 66,218,560 | +0.77(+9.28%) |
Jan 03, 2019 | 8.651 | 8.664 | 8.302 | 8.308 | 42,724,688 | -0.41(-4.75%) |
Jan 02, 2019 | 8.379 | 8.729 | 8.366 | 8.723 | 34,160,184 | +0.18(+2.12%) |
Dec 31, 2018 | 8.528 | 8.587 | 8.447 | 8.541 | 14,824,174 | +0.11(+1.31%) |
Dec 28, 2018 | 8.451 | 8.522 | 8.366 | 8.431 | 21,276,424 | +0.02(+0.23%) |
Dec 27, 2018 | 8.224 | 8.412 | 8.192 | 8.412 | 28,802,784 | -0.05(-0.61%) |
Dec 26, 2018 | 8.211 | 8.464 | 8.127 | 8.464 | 25,614,770 | +0.30(+3.73%) |
Dec 24, 2018 | 8.302 | 8.438 | 8.153 | 8.159 | 17,332,834 | -0.19(-2.33%) |
Dec 21, 2018 | 8.477 | 8.567 | 8.308 | 8.353 | 33,595,644 | -0.03(-0.31%) |
Dec 20, 2018 | 8.502 | 8.580 | 8.269 | 8.379 | 43,871,024 | +0.14(+1.65%) |
Dec 19, 2018 | 8.658 | 8.742 | 8.172 | 8.243 | 49,442,536 | -0.30(-3.49%) |
Dec 18, 2018 | 8.541 | 8.648 | 8.470 | 8.541 | 30,894,300 | +0.10(+1.23%) |
Dec 17, 2018 | 8.496 | 8.677 | 8.386 | 8.438 | 34,044,312 | +0.05(+0.54%) |
Dec 14, 2018 | 8.269 | 8.496 | 8.253 | 8.392 | 36,362,968 | -0.05(-0.61%) |
Dec 13, 2018 | 8.502 | 8.522 | 8.357 | 8.444 | 26,579,832 | +0.01(+0.15%) |
Dec 12, 2018 | 8.567 | 8.606 | 8.412 | 8.431 | 27,928,710 | +0.01(+0.08%) |
Dec 11, 2018 | 8.535 | 8.561 | 8.276 | 8.425 | 42,120,440 | +0.10(+1.17%) |
Dec 10, 2018 | 8.373 | 8.444 | 8.230 | 8.328 | 34,255,104 | -0.18(-2.13%) |
Dec 07, 2018 | 8.781 | 8.891 | 8.457 | 8.509 | 38,569,880 | -0.25(-2.88%) |
Dec 06, 2018 | 8.444 | 8.781 | 8.386 | 8.761 | 55,246,428 | -0.05(-0.51%) |
Dec 04, 2018 | 9.085 | 9.182 | 8.771 | 8.807 | 40,988,044 | -0.31(-3.41%) |
Dec 03, 2018 | 9.208 | 9.247 | 9.027 | 9.118 | 33,029,920 | +0.25(+2.77%) |
Nov 30, 2018 | 8.736 | 8.978 | 8.671 | 8.872 | 36,219,196 | +0.15(+1.71%) |
Nov 29, 2018 | 8.765 | 8.800 | 8.564 | 8.723 | 44,495,756 | -0.03(-0.37%) |
Nov 28, 2018 | 8.528 | 8.787 | 8.373 | 8.755 | 37,667,084 | +0.41(+4.89%) |
Nov 27, 2018 | 8.205 | 8.379 | 8.127 | 8.347 | 41,384,788 | +0.09(+1.10%) |
Nov 26, 2018 | 8.256 | 8.515 | 8.192 | 8.256 | 48,249,864 | -0.33(-3.85%) |
Nov 23, 2018 | 8.846 | 8.852 | 8.502 | 8.587 | 47,105,960 | -0.71(-7.60%) |
Nov 21, 2018 | 9.292 | 9.292 | 9.292 | 0 | +0.18(+1.99%) | |
Nov 20, 2018 | 9.338 | 9.338 | 8.923 | 9.111 | 30,560,930 | -0.42(-4.42%) |
Nov 19, 2018 | 9.584 | 9.597 | 9.396 | 9.532 | 22,330,066 | -0.16(-1.67%) |
Nov 16, 2018 | 9.597 | 9.736 | 9.513 | 9.694 | 25,432,042 | +0.03(+0.27%) |
Nov 15, 2018 | 9.403 | 9.707 | 9.396 | 9.668 | 22,801,554 | +0.26(+2.75%) |
Nov 14, 2018 | 9.435 | 9.545 | 9.215 | 9.409 | 35,894,700 | -0.05(-0.48%) |
Nov 13, 2018 | 9.292 | 9.545 | 9.202 | 9.454 | 36,838,744 | +0.09(+0.97%) |
Nov 12, 2018 | 9.506 | 9.519 | 9.325 | 9.364 | 28,785,068 | -0.09(-0.96%) |
Nov 09, 2018 | 9.733 | 9.739 | 9.312 | 9.454 | 54,699,112 | -0.37(-3.76%) |
Nov 08, 2018 | 10.00 | 10.12 | 9.765 | 9.823 | 21,371,438 | -0.10(-0.98%) |
Nov 07, 2018 | 9.940 | 9.985 | 9.810 | 9.921 | 17,369,766 | +0.02(+0.20%) |
Nov 06, 2018 | 9.934 | 9.998 | 9.791 | 9.901 | 19,585,662 | -0.07(-0.71%) |
Nov 05, 2018 | 10.04 | 10.12 | 9.898 | 9.972 | 20,834,424 | -0.03(-0.32%) |
Nov 02, 2018 | 10.12 | 10.31 | 9.849 | 10.00 | 30,286,440 | -0.05(-0.45%) |