Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.723 | 7.822 | 7.411 | 7.778 | 47,058 | +0.00(+0.06%) |
Jan 30, 2019 | 7.669 | 7.867 | 7.493 | 7.773 | 55,868 | +0.14(+1.88%) |
Jan 29, 2019 | 7.683 | 7.764 | 7.609 | 7.629 | 63,871 | -0.11(-1.41%) |
Jan 28, 2019 | 7.921 | 7.921 | 7.723 | 7.738 | 49,098 | -0.21(-2.68%) |
Jan 25, 2019 | 7.921 | 8.020 | 7.698 | 7.951 | 64,233 | +0.00(+0.06%) |
Jan 24, 2019 | 7.510 | 7.946 | 7.476 | 7.946 | 72,971 | +0.43(+5.73%) |
Jan 23, 2019 | 7.837 | 7.837 | 7.048 | 7.515 | 83,796 | -0.29(-3.74%) |
Jan 22, 2019 | 8.268 | 8.268 | 7.802 | 7.807 | 55,753 | -0.47(-5.63%) |
Jan 18, 2019 | 8.129 | 8.327 | 8.124 | 8.273 | 112,509 | +0.20(+2.45%) |
Jan 17, 2019 | 7.976 | 8.203 | 7.976 | 8.075 | 30,145 | +0.06(+0.74%) |
Jan 16, 2019 | 8.089 | 8.199 | 7.966 | 8.015 | 46,086 | -0.04(-0.55%) |
Jan 15, 2019 | 7.753 | 8.094 | 7.631 | 8.060 | 63,702 | +0.31(+4.03%) |
Jan 14, 2019 | 7.896 | 7.946 | 7.748 | 7.748 | 43,381 | -0.15(-1.88%) |
Jan 11, 2019 | 7.575 | 8.045 | 7.575 | 7.896 | 120,589 | +0.32(+4.18%) |
Jan 10, 2019 | 7.480 | 7.654 | 7.441 | 7.580 | 57,890 | +0.16(+2.20%) |
Jan 09, 2019 | 7.426 | 7.560 | 7.342 | 7.416 | 63,356 | -0.01(-0.13%) |
Jan 08, 2019 | 7.381 | 7.664 | 7.258 | 7.426 | 72,347 | +0.04(+0.54%) |
Jan 07, 2019 | 7.342 | 7.641 | 7.198 | 7.386 | 71,777 | +0.04(+0.54%) |
Jan 04, 2019 | 7.332 | 7.671 | 7.079 | 7.347 | 83,422 | +0.11(+1.57%) |
Jan 03, 2019 | 7.599 | 7.654 | 7.183 | 7.233 | 54,119 | -0.45(-5.86%) |
Jan 02, 2019 | 7.664 | 7.872 | 7.476 | 7.683 | 83,707 | -0.11(-1.46%) |
Dec 31, 2018 | 7.584 | 7.817 | 7.327 | 7.797 | 60,799 | +0.19(+2.47%) |
Dec 28, 2018 | 7.476 | 7.891 | 7.386 | 7.609 | 81,200 | +0.14(+1.92%) |
Dec 27, 2018 | 7.154 | 7.545 | 7.154 | 7.466 | 81,586 | -0.08(-1.05%) |
Dec 26, 2018 | 6.956 | 7.891 | 6.946 | 7.545 | 63,395 | +0.68(+9.96%) |
Dec 24, 2018 | 6.901 | 7.273 | 6.837 | 6.862 | 56,759 | -0.14(-2.05%) |
Dec 21, 2018 | 7.060 | 7.327 | 6.817 | 7.005 | 206,233 | -0.05(-0.70%) |
Dec 20, 2018 | 7.431 | 7.594 | 6.980 | 7.055 | 155,119 | -0.37(-5.00%) |
Dec 19, 2018 | 7.688 | 7.847 | 7.103 | 7.426 | 101,747 | -0.26(-3.41%) |
Dec 18, 2018 | 7.441 | 7.990 | 7.441 | 7.688 | 129,381 | +0.21(+2.85%) |
Dec 17, 2018 | 7.575 | 7.768 | 7.406 | 7.476 | 74,987 | -0.13(-1.69%) |
Dec 14, 2018 | 7.683 | 7.802 | 7.550 | 7.604 | 37,772 | -0.19(-2.48%) |
Dec 13, 2018 | 7.976 | 8.020 | 7.773 | 7.797 | 30,698 | -0.18(-2.23%) |
Dec 12, 2018 | 8.015 | 8.290 | 7.867 | 7.976 | 38,307 | -0.04(-0.56%) |
Dec 11, 2018 | 7.634 | 8.223 | 7.575 | 8.020 | 51,015 | +0.06(+0.75%) |
Dec 10, 2018 | 7.877 | 7.961 | 7.575 | 7.961 | 63,318 | +0.08(+1.01%) |
Dec 07, 2018 | 8.035 | 8.188 | 7.782 | 7.881 | 35,752 | -0.16(-1.97%) |
Dec 06, 2018 | 7.966 | 8.278 | 7.956 | 8.040 | 34,526 | +0.00(+0.06%) |
Dec 04, 2018 | 8.312 | 8.451 | 7.921 | 8.035 | 31,914 | -0.23(-2.81%) |
Dec 03, 2018 | 8.312 | 8.312 | 7.951 | 8.268 | 45,434 | +0.08(+0.97%) |
Nov 30, 2018 | 8.149 | 8.278 | 7.961 | 8.188 | 40,196 | +0.04(+0.55%) |
Nov 29, 2018 | 8.080 | 8.248 | 8.005 | 8.144 | 24,849 | +0.06(+0.73%) |
Nov 28, 2018 | 7.990 | 8.129 | 7.886 | 8.084 | 54,996 | +0.13(+1.68%) |
Nov 27, 2018 | 7.852 | 8.035 | 7.852 | 7.951 | 31,611 | +0.01(+0.19%) |
Nov 26, 2018 | 8.040 | 8.040 | 7.790 | 7.936 | 68,774 | -0.11(-1.35%) |
Nov 23, 2018 | 7.857 | 8.540 | 7.857 | 8.045 | 19,189 | +0.07(+0.87%) |
Nov 21, 2018 | 7.976 | 7.976 | 7.976 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.268 | 8.398 | 7.896 | 7.961 | 63,762 | -0.34(-4.06%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.233 | 8.297 | 66,986 | -0.17(-2.05%) |
Nov 16, 2018 | 8.273 | 8.555 | 8.040 | 8.471 | 91,098 | +0.14(+1.66%) |
Nov 15, 2018 | 8.233 | 8.394 | 8.233 | 8.332 | 61,460 | +0.06(+0.78%) |
Nov 14, 2018 | 8.396 | 8.396 | 8.130 | 8.268 | 96,677 | -0.07(-0.89%) |
Nov 13, 2018 | 8.490 | 8.490 | 8.218 | 8.342 | 148,775 | -0.06(-0.71%) |
Nov 12, 2018 | 8.589 | 8.589 | 8.322 | 8.401 | 123,681 | -0.17(-2.02%) |
Nov 09, 2018 | 8.540 | 8.639 | 7.995 | 8.575 | 83,220 | -0.03(-0.35%) |
Nov 08, 2018 | 8.391 | 8.669 | 8.258 | 8.604 | 137,273 | +0.28(+3.33%) |
Nov 07, 2018 | 8.456 | 8.783 | 8.040 | 8.327 | 156,147 | -0.09(-1.06%) |
Nov 06, 2018 | 7.748 | 8.471 | 7.748 | 8.416 | 239,154 | +0.63(+8.07%) |
Nov 05, 2018 | 7.674 | 7.847 | 7.446 | 7.787 | 139,802 | +0.33(+4.45%) |
Nov 02, 2018 | 7.134 | 7.594 | 7.079 | 7.456 | 105,641 | +0.32(+4.44%) |