Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.761 | 8.854 | 8.696 | 8.771 | 86,659 | +0.17(+2.02%) |
Jan 30, 2019 | 8.462 | 8.790 | 8.346 | 8.597 | 174,922 | +0.16(+1.95%) |
Jan 29, 2019 | 8.268 | 8.452 | 8.220 | 8.433 | 155,198 | +0.31(+3.81%) |
Jan 28, 2019 | 8.104 | 8.196 | 8.056 | 8.123 | 116,459 | +0.02(+0.24%) |
Jan 25, 2019 | 7.843 | 8.162 | 7.814 | 8.104 | 234,217 | +0.36(+4.62%) |
Jan 24, 2019 | 7.640 | 7.756 | 7.640 | 7.746 | 75,209 | +0.11(+1.39%) |
Jan 23, 2019 | 7.644 | 7.736 | 7.620 | 7.640 | 19,248 | +0.03(+0.38%) |
Jan 22, 2019 | 7.736 | 7.775 | 7.524 | 7.611 | 87,370 | -0.13(-1.63%) |
Jan 18, 2019 | 7.746 | 7.891 | 7.736 | 7.736 | 91,101 | -0.15(-1.87%) |
Jan 17, 2019 | 7.901 | 7.930 | 7.794 | 7.884 | 52,147 | -0.02(-0.21%) |
Jan 16, 2019 | 7.939 | 8.056 | 7.872 | 7.901 | 81,006 | -0.09(-1.09%) |
Jan 15, 2019 | 8.365 | 8.365 | 7.939 | 7.988 | 68,758 | -0.36(-4.29%) |
Jan 14, 2019 | 8.394 | 8.394 | 8.201 | 8.346 | 35,525 | -0.02(-0.23%) |
Jan 11, 2019 | 8.529 | 8.529 | 8.365 | 8.365 | 37,536 | -0.04(-0.46%) |
Jan 10, 2019 | 8.636 | 8.638 | 8.404 | 8.404 | 38,458 | -0.21(-2.47%) |
Jan 09, 2019 | 8.442 | 8.618 | 8.442 | 8.616 | 91,568 | +0.19(+2.30%) |
Jan 08, 2019 | 8.210 | 8.442 | 8.085 | 8.423 | 39,412 | +0.19(+2.35%) |
Jan 07, 2019 | 8.355 | 8.413 | 8.220 | 8.230 | 39,976 | -0.06(-0.70%) |
Jan 04, 2019 | 8.297 | 8.404 | 8.036 | 8.288 | 71,661 | +0.03(+0.35%) |
Jan 03, 2019 | 8.085 | 8.297 | 7.988 | 8.259 | 99,410 | +0.29(+3.64%) |
Jan 02, 2019 | 7.736 | 8.017 | 7.707 | 7.968 | 95,700 | +0.19(+2.49%) |
Dec 31, 2018 | 7.756 | 7.910 | 7.688 | 7.775 | 149,113 | -0.01(-0.12%) |
Dec 28, 2018 | 7.688 | 7.862 | 7.640 | 7.785 | 43,224 | +0.14(+1.77%) |
Dec 27, 2018 | 7.756 | 7.814 | 7.632 | 7.649 | 43,785 | -0.09(-1.12%) |
Dec 26, 2018 | 7.872 | 7.964 | 7.620 | 7.736 | 116,840 | +0.10(+1.27%) |
Dec 24, 2018 | 7.601 | 7.756 | 7.543 | 7.640 | 36,606 | +0.10(+1.33%) |
Dec 21, 2018 | 7.654 | 7.654 | 7.445 | 7.540 | 58,688 | -0.19(-2.46%) |
Dec 20, 2018 | 7.578 | 7.815 | 7.559 | 7.730 | 73,120 | +0.35(+4.79%) |
Dec 19, 2018 | 7.787 | 7.987 | 7.331 | 7.377 | 85,541 | -0.39(-5.04%) |
Dec 18, 2018 | 7.597 | 7.834 | 7.550 | 7.768 | 28,056 | +0.15(+2.00%) |
Dec 17, 2018 | 7.492 | 7.644 | 7.350 | 7.616 | 36,637 | +0.17(+2.30%) |
Dec 14, 2018 | 7.587 | 7.587 | 7.416 | 7.445 | 78,566 | -0.17(-2.23%) |
Dec 13, 2018 | 7.587 | 7.682 | 7.416 | 7.615 | 64,140 | +0.03(+0.36%) |
Dec 12, 2018 | 7.378 | 7.635 | 7.321 | 7.587 | 59,087 | +0.19(+2.57%) |
Dec 11, 2018 | 7.483 | 7.530 | 7.359 | 7.397 | 26,368 | +0.01(+0.13%) |
Dec 10, 2018 | 7.397 | 7.578 | 7.369 | 7.388 | 35,034 | -0.13(-1.77%) |
Dec 07, 2018 | 7.350 | 7.611 | 7.350 | 7.521 | 37,442 | +0.19(+2.59%) |
Dec 06, 2018 | 7.426 | 7.426 | 7.264 | 7.331 | 46,075 | -0.10(-1.28%) |
Dec 04, 2018 | 7.606 | 7.720 | 7.331 | 7.426 | 111,381 | -0.07(-0.89%) |
Dec 03, 2018 | 7.521 | 7.568 | 7.334 | 7.492 | 34,156 | +0.26(+3.55%) |
Nov 30, 2018 | 7.235 | 7.293 | 7.169 | 7.235 | 22,402 | -0.06(-0.78%) |
Nov 29, 2018 | 7.454 | 7.500 | 7.290 | 7.293 | 29,035 | -0.10(-1.41%) |
Nov 28, 2018 | 7.074 | 7.464 | 7.074 | 7.397 | 50,013 | +0.28(+3.87%) |
Nov 27, 2018 | 7.302 | 7.367 | 7.055 | 7.121 | 85,824 | -0.20(-2.73%) |
Nov 26, 2018 | 7.445 | 7.662 | 7.302 | 7.321 | 10,992 | -0.10(-1.41%) |
Nov 23, 2018 | 7.616 | 7.787 | 7.426 | 7.426 | 19,878 | -0.29(-3.70%) |
Nov 21, 2018 | 7.711 | 7.711 | 7.711 | 0 | +0.19(+2.53%) | |
Nov 20, 2018 | 7.654 | 7.654 | 7.416 | 7.521 | 23,800 | -0.09(-1.12%) |
Nov 19, 2018 | 7.606 | 7.777 | 7.606 | 7.606 | 14,218 | -0.04(-0.50%) |
Nov 16, 2018 | 7.606 | 7.787 | 7.511 | 7.644 | 68,469 | +0.08(+1.00%) |
Nov 15, 2018 | 7.397 | 7.587 | 7.388 | 7.568 | 21,246 | +0.29(+3.92%) |
Nov 14, 2018 | 7.226 | 7.350 | 7.083 | 7.283 | 47,220 | +0.10(+1.46%) |
Nov 13, 2018 | 7.321 | 7.454 | 7.131 | 7.178 | 50,636 | -0.14(-1.95%) |
Nov 12, 2018 | 7.635 | 7.734 | 7.321 | 7.321 | 100,626 | -0.38(-4.94%) |
Nov 09, 2018 | 7.606 | 7.701 | 7.530 | 7.701 | 40,598 | -0.08(-0.98%) |
Nov 08, 2018 | 7.749 | 7.844 | 7.636 | 7.777 | 29,324 | +0.02(+0.25%) |
Nov 07, 2018 | 7.987 | 7.987 | 7.704 | 7.758 | 58,689 | -0.19(-2.39%) |
Nov 06, 2018 | 8.091 | 8.091 | 7.872 | 7.949 | 23,890 | -0.15(-1.88%) |
Nov 05, 2018 | 8.063 | 8.190 | 7.825 | 8.101 | 276,366 | +0.04(+0.47%) |
Nov 02, 2018 | 7.977 | 8.224 | 7.939 | 8.063 | 204,252 | -0.01(-0.12%) |