Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.796 | 7.139 | 6.764 | 7.067 | 391,080 | +0.27(+3.99%) |
Jan 30, 2019 | 6.860 | 7.003 | 6.557 | 6.796 | 476,230 | -0.06(-0.81%) |
Jan 29, 2019 | 7.258 | 7.258 | 6.844 | 6.852 | 314,163 | -0.35(-4.87%) |
Jan 28, 2019 | 7.394 | 7.394 | 7.179 | 7.203 | 209,481 | -0.30(-4.04%) |
Jan 25, 2019 | 7.434 | 7.745 | 7.410 | 7.506 | 126,750 | +0.16(+2.17%) |
Jan 24, 2019 | 7.370 | 7.418 | 7.282 | 7.346 | 101,054 | -0.03(-0.43%) |
Jan 23, 2019 | 7.801 | 7.889 | 7.242 | 7.378 | 258,686 | -0.35(-4.54%) |
Jan 22, 2019 | 8.016 | 8.064 | 7.617 | 7.729 | 203,481 | -0.40(-4.91%) |
Jan 18, 2019 | 8.519 | 8.519 | 8.080 | 8.128 | 164,487 | -0.22(-2.58%) |
Jan 17, 2019 | 8.008 | 8.567 | 7.968 | 8.343 | 785,798 | +0.29(+3.56%) |
Jan 16, 2019 | 8.072 | 8.072 | 7.901 | 8.056 | 1,007,869 | +0.07(+0.90%) |
Jan 15, 2019 | 7.992 | 8.168 | 7.841 | 7.984 | 176,402 | -0.04(-0.50%) |
Jan 14, 2019 | 7.841 | 8.255 | 7.841 | 8.024 | 665,431 | -0.14(-1.76%) |
Jan 11, 2019 | 8.614 | 8.726 | 7.809 | 8.168 | 1,675,212 | -0.53(-6.05%) |
Jan 10, 2019 | 8.941 | 9.109 | 8.686 | 8.694 | 473,634 | -0.24(-2.68%) |
Jan 09, 2019 | 9.763 | 9.771 | 8.918 | 8.933 | 340,264 | -0.70(-7.28%) |
Jan 08, 2019 | 9.875 | 10.03 | 9.595 | 9.635 | 164,996 | -0.26(-2.66%) |
Jan 07, 2019 | 9.755 | 10.12 | 9.667 | 9.899 | 45,829 | +0.14(+1.39%) |
Jan 04, 2019 | 9.699 | 10.05 | 9.556 | 9.763 | 85,377 | +0.21(+2.17%) |
Jan 03, 2019 | 9.611 | 9.695 | 9.396 | 9.556 | 33,188 | -0.06(-0.66%) |
Jan 02, 2019 | 9.412 | 9.779 | 9.324 | 9.619 | 36,910 | +0.13(+1.34%) |
Dec 31, 2018 | 9.468 | 9.556 | 9.380 | 9.492 | 20,811 | +0.05(+0.51%) |
Dec 28, 2018 | 9.372 | 9.540 | 9.356 | 9.444 | 40,620 | +0.04(+0.42%) |
Dec 27, 2018 | 9.356 | 9.572 | 9.347 | 9.404 | 68,259 | +0.03(+0.34%) |
Dec 26, 2018 | 9.420 | 9.420 | 9.308 | 9.372 | 48,862 | +0.00(+0.00%) |
Dec 24, 2018 | 9.420 | 9.556 | 9.340 | 9.372 | 22,942 | -0.01(-0.08%) |
Dec 21, 2018 | 9.372 | 9.540 | 9.037 | 9.380 | 166,743 | +0.02(+0.26%) |
Dec 20, 2018 | 9.540 | 9.795 | 9.284 | 9.356 | 127,130 | -0.06(-0.68%) |
Dec 19, 2018 | 9.476 | 9.851 | 9.364 | 9.420 | 143,879 | -0.07(-0.76%) |
Dec 18, 2018 | 9.516 | 9.691 | 9.444 | 9.492 | 95,675 | +0.00(+0.00%) |
Dec 17, 2018 | 9.540 | 9.619 | 9.460 | 9.492 | 32,894 | +0.02(+0.17%) |
Dec 14, 2018 | 9.348 | 9.540 | 9.260 | 9.476 | 60,930 | -0.02(-0.25%) |
Dec 13, 2018 | 9.755 | 9.803 | 9.356 | 9.500 | 45,531 | -0.14(-1.49%) |
Dec 12, 2018 | 9.675 | 9.731 | 9.532 | 9.643 | 163,424 | +0.10(+1.09%) |
Dec 11, 2018 | 9.731 | 9.731 | 9.436 | 9.540 | 63,900 | -0.11(-1.16%) |
Dec 10, 2018 | 9.715 | 9.883 | 9.572 | 9.651 | 62,154 | -0.12(-1.22%) |
Dec 07, 2018 | 9.651 | 9.986 | 9.651 | 9.771 | 54,411 | +0.20(+2.08%) |
Dec 06, 2018 | 9.348 | 9.627 | 9.197 | 9.572 | 203,688 | -0.02(-0.25%) |
Dec 04, 2018 | 9.787 | 10.10 | 9.520 | 9.595 | 88,512 | -0.20(-2.04%) |
Dec 03, 2018 | 10.07 | 10.29 | 9.651 | 9.795 | 203,734 | -0.18(-1.76%) |
Nov 30, 2018 | 9.915 | 10.08 | 9.883 | 9.970 | 118,726 | -0.09(-0.87%) |
Nov 29, 2018 | 10.03 | 10.21 | 9.978 | 10.06 | 83,795 | -0.02(-0.24%) |
Nov 28, 2018 | 10.07 | 10.34 | 9.923 | 10.08 | 79,357 | +0.08(+0.80%) |
Nov 27, 2018 | 9.859 | 10.06 | 9.779 | 10.00 | 94,135 | +0.07(+0.72%) |
Nov 26, 2018 | 10.10 | 10.35 | 9.747 | 9.931 | 163,628 | -0.12(-1.19%) |
Nov 23, 2018 | 9.907 | 10.12 | 9.532 | 10.05 | 41,372 | +0.08(+0.80%) |
Nov 21, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.15(+1.54%) | |
Nov 20, 2018 | 9.883 | 10.05 | 9.707 | 9.819 | 49,907 | -0.20(-1.99%) |
Nov 19, 2018 | 10.03 | 10.15 | 9.819 | 10.02 | 35,728 | -0.06(-0.63%) |
Nov 16, 2018 | 10.06 | 10.17 | 9.978 | 10.08 | 37,235 | +0.00(+0.00%) |
Nov 15, 2018 | 9.899 | 10.09 | 9.619 | 10.08 | 61,445 | +0.14(+1.36%) |
Nov 14, 2018 | 9.986 | 10.13 | 9.707 | 9.946 | 69,188 | -0.02(-0.24%) |
Nov 13, 2018 | 9.986 | 10.14 | 9.883 | 9.970 | 49,289 | -0.08(-0.79%) |
Nov 12, 2018 | 10.27 | 10.34 | 9.907 | 10.05 | 62,531 | -0.26(-2.48%) |
Nov 09, 2018 | 10.69 | 10.69 | 10.16 | 10.31 | 32,220 | -0.41(-3.80%) |
Nov 08, 2018 | 10.54 | 10.77 | 10.35 | 10.71 | 23,057 | +0.02(+0.22%) |
Nov 07, 2018 | 10.73 | 10.92 | 10.43 | 10.69 | 85,261 | +0.06(+0.60%) |
Nov 06, 2018 | 10.39 | 10.69 | 10.39 | 10.62 | 68,061 | +0.19(+1.83%) |
Nov 05, 2018 | 10.32 | 10.56 | 10.10 | 10.43 | 61,317 | +0.04(+0.38%) |
Nov 02, 2018 | 10.33 | 10.46 | 10.09 | 10.39 | 75,975 | +0.11(+1.09%) |