Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.070 | 8.230 | 8.070 | 8.140 | 309,466 | +0.08(+0.99%) |
Jan 30, 2019 | 8.090 | 8.105 | 7.860 | 8.060 | 705,826 | +0.00(+0.00%) |
Jan 29, 2019 | 8.250 | 8.250 | 8.040 | 8.060 | 311,990 | -0.18(-2.18%) |
Jan 28, 2019 | 8.150 | 8.300 | 8.070 | 8.240 | 226,007 | +0.01(+0.12%) |
Jan 25, 2019 | 8.100 | 8.320 | 8.100 | 8.230 | 311,800 | +0.13(+1.60%) |
Jan 24, 2019 | 8.070 | 8.100 | 7.910 | 8.100 | 275,012 | +0.03(+0.37%) |
Jan 23, 2019 | 8.140 | 8.281 | 8.010 | 8.070 | 507,658 | -0.06(-0.74%) |
Jan 22, 2019 | 8.450 | 8.490 | 8.000 | 8.130 | 304,159 | -0.37(-4.35%) |
Jan 18, 2019 | 8.490 | 8.510 | 8.390 | 8.500 | 451,600 | +0.04(+0.47%) |
Jan 17, 2019 | 8.480 | 8.590 | 8.440 | 8.460 | 234,590 | -0.04(-0.47%) |
Jan 16, 2019 | 8.490 | 8.610 | 8.470 | 8.500 | 319,192 | +0.00(+0.00%) |
Jan 15, 2019 | 8.620 | 8.670 | 8.440 | 8.500 | 394,903 | -0.11(-1.28%) |
Jan 14, 2019 | 8.700 | 8.780 | 8.490 | 8.610 | 270,812 | -0.14(-1.60%) |
Jan 11, 2019 | 8.740 | 8.850 | 8.580 | 8.750 | 555,800 | -0.05(-0.57%) |
Jan 10, 2019 | 8.710 | 8.870 | 8.600 | 8.800 | 196,952 | +0.06(+0.69%) |
Jan 09, 2019 | 8.740 | 8.820 | 8.590 | 8.740 | 379,484 | +0.01(+0.11%) |
Jan 08, 2019 | 8.730 | 8.880 | 8.670 | 8.730 | 319,570 | +0.07(+0.81%) |
Jan 07, 2019 | 8.530 | 8.810 | 8.490 | 8.660 | 359,849 | +0.13(+1.52%) |
Jan 04, 2019 | 8.420 | 8.740 | 8.420 | 8.530 | 328,200 | +0.24(+2.90%) |
Jan 03, 2019 | 8.460 | 8.720 | 8.280 | 8.290 | 687,693 | -0.22(-2.59%) |
Jan 02, 2019 | 8.160 | 8.530 | 8.110 | 8.510 | 270,780 | +0.25(+3.03%) |
Dec 31, 2018 | 8.290 | 8.320 | 8.085 | 8.260 | 465,500 | +0.04(+0.49%) |
Dec 28, 2018 | 8.180 | 8.420 | 7.980 | 8.220 | 285,700 | +0.05(+0.61%) |
Dec 27, 2018 | 8.050 | 8.620 | 7.880 | 8.170 | 328,667 | +0.01(+0.12%) |
Dec 26, 2018 | 7.680 | 8.170 | 7.620 | 8.160 | 458,370 | +0.49(+6.39%) |
Dec 24, 2018 | 7.770 | 7.890 | 7.620 | 7.670 | 219,000 | -0.21(-2.66%) |
Dec 21, 2018 | 8.130 | 8.310 | 7.710 | 7.880 | 955,500 | -0.23(-2.84%) |
Dec 20, 2018 | 8.310 | 8.410 | 7.940 | 8.110 | 594,580 | -0.25(-2.99%) |
Dec 19, 2018 | 8.280 | 8.545 | 8.240 | 8.360 | 587,689 | +0.03(+0.36%) |
Dec 18, 2018 | 8.130 | 8.370 | 8.030 | 8.330 | 379,287 | +0.25(+3.09%) |
Dec 17, 2018 | 8.590 | 8.640 | 8.030 | 8.080 | 456,346 | -0.50(-5.83%) |
Dec 14, 2018 | 8.740 | 8.780 | 8.540 | 8.580 | 659,100 | -0.20(-2.28%) |
Dec 13, 2018 | 9.070 | 9.330 | 8.760 | 8.780 | 401,190 | -0.27(-2.98%) |
Dec 12, 2018 | 9.130 | 9.790 | 9.020 | 9.050 | 362,008 | +0.00(+0.00%) |
Dec 11, 2018 | 9.220 | 9.280 | 8.960 | 9.050 | 483,386 | -0.04(-0.44%) |
Dec 10, 2018 | 9.070 | 9.190 | 8.860 | 9.090 | 280,479 | +0.01(+0.11%) |
Dec 07, 2018 | 9.250 | 9.430 | 8.980 | 9.080 | 414,200 | -0.18(-1.94%) |
Dec 06, 2018 | 9.410 | 9.500 | 9.180 | 9.260 | 463,398 | -0.25(-2.63%) |
Dec 04, 2018 | 9.830 | 9.930 | 9.460 | 9.510 | 646,600 | -0.37(-3.74%) |
Dec 03, 2018 | 9.580 | 9.890 | 9.490 | 9.880 | 430,053 | +0.40(+4.22%) |
Nov 30, 2018 | 9.560 | 9.680 | 9.430 | 9.480 | 1,441,100 | -0.09(-0.94%) |
Nov 29, 2018 | 9.710 | 9.760 | 9.530 | 9.570 | 210,350 | -0.21(-2.15%) |
Nov 28, 2018 | 9.630 | 9.830 | 9.360 | 9.780 | 358,264 | +0.23(+2.41%) |
Nov 27, 2018 | 9.620 | 9.820 | 9.540 | 9.550 | 418,751 | -0.11(-1.14%) |
Nov 26, 2018 | 9.560 | 9.675 | 9.420 | 9.660 | 570,488 | +0.21(+2.22%) |
Nov 23, 2018 | 9.190 | 9.550 | 9.070 | 9.450 | 164,700 | +0.20(+2.16%) |
Nov 21, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.14(+1.54%) | |
Nov 20, 2018 | 8.940 | 9.155 | 8.740 | 9.110 | 496,125 | +0.08(+0.89%) |
Nov 19, 2018 | 9.320 | 9.410 | 9.020 | 9.030 | 499,579 | -0.29(-3.11%) |
Nov 16, 2018 | 9.430 | 9.500 | 9.270 | 9.320 | 737,200 | -0.25(-2.66%) |
Nov 15, 2018 | 9.310 | 9.580 | 9.250 | 9.575 | 798,503 | +0.22(+2.41%) |
Nov 14, 2018 | 9.490 | 9.575 | 9.230 | 9.350 | 585,161 | -0.04(-0.43%) |
Nov 13, 2018 | 9.620 | 9.720 | 9.200 | 9.390 | 683,865 | -0.17(-1.78%) |
Nov 12, 2018 | 10.00 | 10.00 | 9.510 | 9.560 | 527,747 | -0.48(-4.78%) |
Nov 09, 2018 | 10.24 | 10.24 | 9.750 | 10.04 | 570,500 | -0.26(-2.52%) |
Nov 08, 2018 | 10.25 | 10.47 | 10.18 | 10.30 | 502,860 | -0.04(-0.39%) |
Nov 07, 2018 | 10.32 | 10.34 | 10.05 | 10.34 | 513,002 | -0.01(-0.10%) |
Nov 06, 2018 | 10.30 | 10.37 | 10.17 | 10.35 | 422,218 | +0.07(+0.68%) |
Nov 05, 2018 | 10.06 | 10.29 | 9.980 | 10.28 | 1,170,701 | +0.21(+2.09%) |
Nov 02, 2018 | 9.840 | 10.11 | 9.795 | 10.07 | 1,240,300 | +0.33(+3.39%) |