Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.060 | 7.490 | 6.850 | 7.318 | 57,477 | +0.08(+1.08%) |
Jan 30, 2019 | 7.340 | 7.420 | 7.000 | 7.240 | 80,266 | -0.47(-6.12%) |
Jan 29, 2019 | 7.840 | 7.840 | 7.366 | 7.713 | 44,063 | -0.50(-6.08%) |
Jan 28, 2019 | 8.240 | 8.551 | 8.200 | 8.212 | 88,528 | +0.59(+7.74%) |
Jan 25, 2019 | 7.700 | 7.818 | 7.555 | 7.622 | 35,200 | -0.18(-2.28%) |
Jan 24, 2019 | 8.080 | 8.080 | 7.685 | 7.800 | 23,585 | -0.26(-3.18%) |
Jan 23, 2019 | 7.850 | 8.350 | 7.772 | 8.056 | 44,009 | +0.18(+2.34%) |
Jan 22, 2019 | 7.910 | 8.272 | 7.810 | 7.872 | 53,734 | +0.39(+5.17%) |
Jan 18, 2019 | 7.920 | 8.130 | 7.400 | 7.485 | 60,600 | -0.68(-8.38%) |
Jan 17, 2019 | 8.440 | 8.710 | 8.020 | 8.170 | 10,058 | +0.09(+1.08%) |
Jan 16, 2019 | 8.308 | 8.600 | 8.060 | 8.082 | 17,165 | -0.13(-1.53%) |
Jan 15, 2019 | 8.600 | 8.670 | 8.160 | 8.208 | 26,037 | -0.77(-8.59%) |
Jan 14, 2019 | 8.690 | 9.075 | 8.480 | 8.979 | 26,504 | +0.48(+5.66%) |
Jan 11, 2019 | 8.370 | 8.615 | 8.200 | 8.498 | 90,900 | +0.40(+4.91%) |
Jan 10, 2019 | 8.540 | 8.550 | 8.000 | 8.100 | 48,563 | -0.12(-1.46%) |
Jan 09, 2019 | 8.870 | 9.100 | 8.070 | 8.220 | 133,553 | -1.46(-15.08%) |
Jan 08, 2019 | 9.910 | 10.05 | 9.600 | 9.680 | 44,199 | -0.69(-6.62%) |
Jan 07, 2019 | 10.26 | 10.50 | 9.650 | 10.37 | 106,236 | -0.28(-2.66%) |
Jan 04, 2019 | 10.74 | 11.00 | 9.980 | 10.65 | 34,600 | -0.83(-7.25%) |
Jan 03, 2019 | 11.30 | 12.50 | 11.30 | 11.48 | 27,316 | -0.37(-3.10%) |
Jan 02, 2019 | 13.55 | 13.72 | 10.95 | 11.85 | 35,999 | -0.67(-5.35%) |
Dec 31, 2018 | 12.63 | 13.40 | 12.43 | 12.52 | 16,100 | -0.60(-4.57%) |
Dec 28, 2018 | 13.20 | 13.74 | 12.67 | 13.12 | 20,100 | +0.42(+3.31%) |
Dec 27, 2018 | 12.94 | 13.59 | 12.70 | 12.70 | 38,256 | +0.83(+6.97%) |
Dec 26, 2018 | 15.20 | 15.20 | 11.87 | 11.87 | 39,324 | -3.39(-22.23%) |
Dec 24, 2018 | 14.35 | 15.30 | 14.35 | 15.27 | 39,600 | +1.29(+9.27%) |
Dec 21, 2018 | 13.79 | 14.14 | 13.20 | 13.97 | 51,000 | +0.53(+3.96%) |
Dec 20, 2018 | 13.14 | 13.71 | 12.93 | 13.44 | 18,871 | +1.00(+8.02%) |
Dec 19, 2018 | 12.78 | 12.89 | 11.51 | 12.44 | 15,182 | -0.93(-6.96%) |
Dec 18, 2018 | 11.45 | 13.53 | 11.45 | 13.37 | 68,504 | +2.00(+17.59%) |
Dec 17, 2018 | 10.07 | 11.42 | 10.07 | 11.37 | 18,239 | +1.12(+10.93%) |
Dec 14, 2018 | 9.930 | 10.34 | 9.910 | 10.25 | 31,600 | +0.99(+10.72%) |
Dec 13, 2018 | 10.30 | 10.30 | 9.120 | 9.258 | 45,374 | -1.10(-10.61%) |
Dec 12, 2018 | 9.640 | 10.40 | 9.550 | 10.36 | 80,654 | +0.35(+3.50%) |
Dec 11, 2018 | 9.720 | 10.12 | 9.690 | 10.01 | 17,622 | -0.55(-5.25%) |
Dec 10, 2018 | 10.24 | 10.66 | 9.940 | 10.56 | 15,413 | +0.96(+10.00%) |
Dec 07, 2018 | 8.990 | 9.660 | 8.700 | 9.600 | 34,400 | -0.48(-4.76%) |
Dec 06, 2018 | 10.31 | 10.98 | 9.990 | 10.08 | 39,022 | +0.62(+6.55%) |
Dec 04, 2018 | 9.400 | 9.540 | 9.170 | 9.460 | 7,000 | +0.14(+1.47%) |
Dec 03, 2018 | 9.340 | 10.00 | 9.290 | 9.323 | 59,266 | -1.64(-14.94%) |
Nov 30, 2018 | 11.19 | 11.49 | 10.36 | 10.96 | 16,800 | +0.47(+4.48%) |
Nov 29, 2018 | 10.63 | 10.77 | 9.970 | 10.49 | 46,160 | -0.69(-6.16%) |
Nov 28, 2018 | 10.51 | 11.25 | 10.30 | 11.18 | 15,424 | +0.67(+6.36%) |
Nov 27, 2018 | 10.31 | 11.12 | 10.05 | 10.51 | 13,801 | +0.15(+1.45%) |
Nov 26, 2018 | 10.35 | 10.52 | 10.04 | 10.36 | 23,908 | -0.39(-3.63%) |
Nov 23, 2018 | 10.73 | 11.10 | 10.59 | 10.75 | 33,300 | +1.87(+21.06%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.95(-9.66%) | |
Nov 20, 2018 | 8.700 | 9.910 | 8.690 | 9.830 | 28,748 | +1.73(+21.36%) |
Nov 19, 2018 | 8.610 | 8.880 | 7.990 | 8.100 | 15,533 | -0.08(-0.98%) |
Nov 16, 2018 | 7.980 | 8.350 | 7.720 | 8.180 | 8,400 | -0.18(-2.16%) |
Nov 15, 2018 | 8.320 | 8.361 | 8.080 | 8.361 | 9,733 | -0.10(-1.19%) |
Nov 14, 2018 | 8.330 | 8.600 | 7.990 | 8.461 | 18,403 | -0.56(-6.19%) |
Nov 13, 2018 | 7.730 | 9.140 | 7.680 | 9.020 | 41,559 | +1.42(+18.68%) |
Nov 12, 2018 | 6.990 | 7.680 | 6.800 | 7.600 | 23,780 | +0.34(+4.68%) |
Nov 09, 2018 | 7.370 | 7.430 | 7.030 | 7.260 | 8,600 | +0.26(+3.77%) |
Nov 08, 2018 | 6.760 | 7.000 | 6.760 | 6.996 | 30,453 | +0.34(+5.04%) |
Nov 07, 2018 | 6.350 | 6.761 | 6.320 | 6.660 | 10,479 | +0.15(+2.31%) |
Nov 06, 2018 | 6.180 | 6.670 | 6.180 | 6.510 | 19,492 | +0.21(+3.33%) |
Nov 05, 2018 | 6.060 | 6.326 | 6.020 | 6.300 | 9,165 | -0.01(-0.16%) |
Nov 02, 2018 | 6.150 | 6.310 | 6.040 | 6.310 | 15,000 | +0.19(+3.10%) |