Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.934 | 8.008 | 7.897 | 7.990 | 39,900 | +0.04(+0.55%) |
Jan 30, 2019 | 7.965 | 7.996 | 7.903 | 7.947 | 60,967 | +0.01(+0.08%) |
Jan 29, 2019 | 7.947 | 7.978 | 7.897 | 7.940 | 23,800 | -0.01(-0.16%) |
Jan 28, 2019 | 7.934 | 8.027 | 7.903 | 7.953 | 52,749 | -0.04(-0.46%) |
Jan 25, 2019 | 7.940 | 8.021 | 7.940 | 7.990 | 22,136 | +0.07(+0.94%) |
Jan 24, 2019 | 7.854 | 7.916 | 7.841 | 7.916 | 28,045 | +0.05(+0.63%) |
Jan 23, 2019 | 7.773 | 7.866 | 7.773 | 7.866 | 21,000 | +0.06(+0.79%) |
Jan 22, 2019 | 7.841 | 7.860 | 7.742 | 7.804 | 48,281 | -0.04(-0.55%) |
Jan 18, 2019 | 7.903 | 7.947 | 7.848 | 7.848 | 29,568 | -0.06(-0.70%) |
Jan 17, 2019 | 7.829 | 7.940 | 7.779 | 7.903 | 124,386 | +0.04(+0.55%) |
Jan 16, 2019 | 7.804 | 7.866 | 7.804 | 7.860 | 31,575 | +0.07(+0.87%) |
Jan 15, 2019 | 7.810 | 7.841 | 7.773 | 7.792 | 17,604 | -0.02(-0.32%) |
Jan 14, 2019 | 7.792 | 7.928 | 7.792 | 7.817 | 72,206 | -0.04(-0.47%) |
Jan 11, 2019 | 7.829 | 7.891 | 7.804 | 7.854 | 41,527 | -0.01(-0.16%) |
Jan 10, 2019 | 7.804 | 7.891 | 7.798 | 7.866 | 49,519 | -0.03(-0.39%) |
Jan 09, 2019 | 7.743 | 7.897 | 7.650 | 7.897 | 117,794 | +0.16(+2.07%) |
Jan 08, 2019 | 7.681 | 7.798 | 7.656 | 7.737 | 58,280 | +0.08(+1.05%) |
Jan 07, 2019 | 7.552 | 7.681 | 7.509 | 7.656 | 156,178 | +0.10(+1.39%) |
Jan 04, 2019 | 7.546 | 7.644 | 7.509 | 7.552 | 146,318 | +0.04(+0.57%) |
Jan 03, 2019 | 7.564 | 7.613 | 7.490 | 7.509 | 63,327 | -0.06(-0.73%) |
Jan 02, 2019 | 7.348 | 7.576 | 7.299 | 7.564 | 78,512 | +0.14(+1.83%) |
Dec 31, 2018 | 7.496 | 7.496 | 7.293 | 7.428 | 124,257 | -0.04(-0.58%) |
Dec 28, 2018 | 7.373 | 7.515 | 7.373 | 7.472 | 80,945 | +0.14(+1.93%) |
Dec 27, 2018 | 7.410 | 7.428 | 7.237 | 7.330 | 80,100 | -0.15(-2.06%) |
Dec 26, 2018 | 7.151 | 7.533 | 7.139 | 7.484 | 106,003 | +0.36(+5.02%) |
Dec 24, 2018 | 7.348 | 7.348 | 7.126 | 7.126 | 55,315 | -0.26(-3.51%) |
Dec 21, 2018 | 7.398 | 7.619 | 7.357 | 7.385 | 229,373 | -0.01(-0.08%) |
Dec 20, 2018 | 7.632 | 7.632 | 7.324 | 7.391 | 100,145 | -0.16(-2.12%) |
Dec 19, 2018 | 7.761 | 7.767 | 7.533 | 7.552 | 189,007 | -0.22(-2.78%) |
Dec 18, 2018 | 7.841 | 7.928 | 7.749 | 7.767 | 97,462 | -0.03(-0.40%) |
Dec 17, 2018 | 8.113 | 8.158 | 7.786 | 7.798 | 126,890 | -0.32(-3.95%) |
Dec 14, 2018 | 8.150 | 8.205 | 8.076 | 8.119 | 78,350 | -0.06(-0.68%) |
Dec 13, 2018 | 8.199 | 8.236 | 8.168 | 8.174 | 54,656 | -0.02(-0.30%) |
Dec 12, 2018 | 8.261 | 8.261 | 8.131 | 8.199 | 99,081 | -0.01(-0.08%) |
Dec 11, 2018 | 8.217 | 8.236 | 8.143 | 8.205 | 141,225 | +0.04(+0.45%) |
Dec 10, 2018 | 8.174 | 8.193 | 8.063 | 8.168 | 93,948 | +0.00(+0.00%) |
Dec 07, 2018 | 8.069 | 8.193 | 8.051 | 8.168 | 123,121 | +0.10(+1.30%) |
Dec 06, 2018 | 8.020 | 8.088 | 7.965 | 8.063 | 123,223 | -0.02(-0.23%) |
Dec 04, 2018 | 8.106 | 8.162 | 8.045 | 8.082 | 111,766 | -0.02(-0.30%) |
Dec 03, 2018 | 8.014 | 8.156 | 7.915 | 8.106 | 106,601 | +0.14(+1.70%) |
Nov 30, 2018 | 7.934 | 8.020 | 7.915 | 7.971 | 87,434 | +0.04(+0.47%) |
Nov 29, 2018 | 8.008 | 8.057 | 7.872 | 7.934 | 59,888 | -0.10(-1.30%) |
Nov 28, 2018 | 8.014 | 8.069 | 7.983 | 8.039 | 93,789 | +0.04(+0.54%) |
Nov 27, 2018 | 7.965 | 8.026 | 7.965 | 7.996 | 25,007 | +0.02(+0.23%) |
Nov 26, 2018 | 7.971 | 8.033 | 7.934 | 7.977 | 63,424 | +0.04(+0.47%) |
Nov 23, 2018 | 7.829 | 7.965 | 7.829 | 7.940 | 48,015 | +0.06(+0.70%) |
Nov 21, 2018 | 7.885 | 7.885 | 7.885 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.897 | 7.952 | 7.817 | 7.854 | 96,536 | -0.09(-1.16%) |
Nov 19, 2018 | 7.952 | 8.051 | 7.940 | 7.946 | 45,003 | -0.07(-0.85%) |
Nov 16, 2018 | 8.014 | 8.033 | 7.971 | 8.014 | 53,855 | -0.02(-0.31%) |
Nov 15, 2018 | 8.150 | 8.150 | 7.841 | 8.039 | 77,626 | -0.18(-2.18%) |
Nov 14, 2018 | 8.229 | 8.314 | 8.169 | 8.217 | 98,943 | +0.02(+0.29%) |
Nov 13, 2018 | 8.157 | 8.248 | 8.145 | 8.193 | 58,907 | +0.05(+0.59%) |
Nov 12, 2018 | 8.187 | 8.260 | 8.103 | 8.145 | 64,470 | -0.03(-0.37%) |
Nov 09, 2018 | 8.229 | 8.242 | 8.127 | 8.175 | 29,567 | -0.07(-0.88%) |
Nov 08, 2018 | 8.223 | 8.284 | 8.139 | 8.248 | 50,849 | +0.01(+0.15%) |
Nov 07, 2018 | 7.904 | 8.398 | 7.904 | 8.236 | 90,511 | +0.24(+3.01%) |
Nov 06, 2018 | 7.935 | 7.995 | 7.916 | 7.995 | 17,680 | +0.05(+0.61%) |
Nov 05, 2018 | 7.916 | 8.025 | 7.910 | 7.947 | 49,668 | +0.03(+0.38%) |
Nov 02, 2018 | 7.862 | 7.947 | 7.850 | 7.916 | 51,494 | +0.06(+0.77%) |