Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.931 | 8.005 | 7.894 | 7.987 | 39,916 | +0.04(+0.55%) |
Jan 30, 2019 | 7.962 | 7.993 | 7.900 | 7.943 | 60,991 | +0.01(+0.08%) |
Jan 29, 2019 | 7.943 | 7.974 | 7.894 | 7.937 | 23,810 | -0.01(-0.16%) |
Jan 28, 2019 | 7.931 | 8.024 | 7.900 | 7.950 | 52,770 | -0.04(-0.46%) |
Jan 25, 2019 | 7.937 | 8.018 | 7.937 | 7.987 | 22,145 | +0.07(+0.94%) |
Jan 24, 2019 | 7.851 | 7.912 | 7.838 | 7.912 | 28,056 | +0.05(+0.63%) |
Jan 23, 2019 | 7.770 | 7.863 | 7.770 | 7.863 | 21,008 | +0.06(+0.79%) |
Jan 22, 2019 | 7.838 | 7.857 | 7.739 | 7.801 | 48,300 | -0.04(-0.55%) |
Jan 18, 2019 | 7.900 | 7.943 | 7.844 | 7.844 | 29,580 | -0.06(-0.70%) |
Jan 17, 2019 | 7.826 | 7.937 | 7.776 | 7.900 | 124,436 | +0.04(+0.55%) |
Jan 16, 2019 | 7.801 | 7.863 | 7.801 | 7.857 | 31,588 | +0.07(+0.87%) |
Jan 15, 2019 | 7.807 | 7.838 | 7.770 | 7.789 | 17,611 | -0.02(-0.32%) |
Jan 14, 2019 | 7.789 | 7.925 | 7.789 | 7.813 | 72,235 | -0.04(-0.47%) |
Jan 11, 2019 | 7.826 | 7.888 | 7.801 | 7.851 | 41,543 | -0.01(-0.16%) |
Jan 10, 2019 | 7.801 | 7.888 | 7.795 | 7.863 | 49,539 | -0.03(-0.39%) |
Jan 09, 2019 | 7.740 | 7.894 | 7.647 | 7.894 | 117,841 | +0.16(+2.07%) |
Jan 08, 2019 | 7.678 | 7.795 | 7.653 | 7.734 | 58,304 | +0.08(+1.05%) |
Jan 07, 2019 | 7.549 | 7.678 | 7.506 | 7.653 | 156,240 | +0.10(+1.39%) |
Jan 04, 2019 | 7.542 | 7.641 | 7.506 | 7.549 | 146,377 | +0.04(+0.57%) |
Jan 03, 2019 | 7.561 | 7.610 | 7.487 | 7.506 | 63,352 | -0.06(-0.73%) |
Jan 02, 2019 | 7.345 | 7.573 | 7.296 | 7.561 | 78,543 | +0.14(+1.83%) |
Dec 31, 2018 | 7.493 | 7.493 | 7.290 | 7.425 | 124,307 | -0.04(-0.58%) |
Dec 28, 2018 | 7.370 | 7.512 | 7.370 | 7.469 | 80,978 | +0.14(+1.93%) |
Dec 27, 2018 | 7.407 | 7.425 | 7.234 | 7.327 | 80,132 | -0.15(-2.06%) |
Dec 26, 2018 | 7.148 | 7.530 | 7.136 | 7.481 | 106,045 | +0.36(+5.02%) |
Dec 24, 2018 | 7.345 | 7.345 | 7.123 | 7.123 | 55,337 | -0.26(-3.51%) |
Dec 21, 2018 | 7.395 | 7.616 | 7.355 | 7.382 | 229,465 | -0.01(-0.08%) |
Dec 20, 2018 | 7.629 | 7.629 | 7.321 | 7.388 | 100,185 | -0.16(-2.12%) |
Dec 19, 2018 | 7.758 | 7.764 | 7.530 | 7.549 | 189,083 | -0.22(-2.78%) |
Dec 18, 2018 | 7.838 | 7.925 | 7.746 | 7.764 | 97,501 | -0.03(-0.40%) |
Dec 17, 2018 | 8.109 | 8.155 | 7.783 | 7.795 | 126,940 | -0.32(-3.95%) |
Dec 14, 2018 | 8.146 | 8.202 | 8.072 | 8.116 | 78,381 | -0.06(-0.68%) |
Dec 13, 2018 | 8.196 | 8.233 | 8.165 | 8.171 | 54,678 | -0.02(-0.30%) |
Dec 12, 2018 | 8.257 | 8.257 | 8.128 | 8.196 | 99,121 | -0.01(-0.08%) |
Dec 11, 2018 | 8.214 | 8.233 | 8.140 | 8.202 | 141,281 | +0.04(+0.45%) |
Dec 10, 2018 | 8.171 | 8.190 | 8.060 | 8.165 | 93,986 | +0.00(+0.00%) |
Dec 07, 2018 | 8.066 | 8.190 | 8.048 | 8.165 | 123,171 | +0.10(+1.30%) |
Dec 06, 2018 | 8.017 | 8.085 | 7.962 | 8.060 | 123,273 | -0.02(-0.23%) |
Dec 04, 2018 | 8.103 | 8.159 | 8.042 | 8.079 | 111,811 | -0.02(-0.30%) |
Dec 03, 2018 | 8.011 | 8.153 | 7.912 | 8.103 | 106,644 | +0.14(+1.70%) |
Nov 30, 2018 | 7.931 | 8.017 | 7.912 | 7.968 | 87,469 | +0.04(+0.47%) |
Nov 29, 2018 | 8.005 | 8.054 | 7.869 | 7.931 | 59,912 | -0.10(-1.30%) |
Nov 28, 2018 | 8.011 | 8.066 | 7.980 | 8.035 | 93,827 | +0.04(+0.54%) |
Nov 27, 2018 | 7.962 | 8.023 | 7.962 | 7.992 | 25,017 | +0.02(+0.23%) |
Nov 26, 2018 | 7.968 | 8.029 | 7.931 | 7.974 | 63,450 | +0.04(+0.47%) |
Nov 23, 2018 | 7.826 | 7.962 | 7.826 | 7.937 | 48,035 | +0.06(+0.70%) |
Nov 21, 2018 | 7.881 | 7.881 | 7.881 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.894 | 7.949 | 7.814 | 7.851 | 96,574 | -0.09(-1.16%) |
Nov 19, 2018 | 7.949 | 8.048 | 7.937 | 7.943 | 45,021 | -0.07(-0.85%) |
Nov 16, 2018 | 8.011 | 8.029 | 7.968 | 8.011 | 53,877 | -0.02(-0.31%) |
Nov 15, 2018 | 8.146 | 8.146 | 7.838 | 8.035 | 77,657 | -0.18(-2.18%) |
Nov 14, 2018 | 8.226 | 8.310 | 8.166 | 8.214 | 98,983 | +0.02(+0.29%) |
Nov 13, 2018 | 8.154 | 8.244 | 8.142 | 8.190 | 58,931 | +0.05(+0.59%) |
Nov 12, 2018 | 8.184 | 8.256 | 8.100 | 8.142 | 64,496 | -0.03(-0.37%) |
Nov 09, 2018 | 8.226 | 8.238 | 8.124 | 8.172 | 29,579 | -0.07(-0.88%) |
Nov 08, 2018 | 8.220 | 8.280 | 8.136 | 8.244 | 50,869 | +0.01(+0.15%) |
Nov 07, 2018 | 7.901 | 8.395 | 7.901 | 8.232 | 90,547 | +0.24(+3.01%) |
Nov 06, 2018 | 7.931 | 7.992 | 7.913 | 7.992 | 17,687 | +0.05(+0.61%) |
Nov 05, 2018 | 7.913 | 8.022 | 7.907 | 7.943 | 49,688 | +0.03(+0.38%) |
Nov 02, 2018 | 7.859 | 7.943 | 7.847 | 7.913 | 51,514 | +0.06(+0.77%) |