Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.060 | 8.220 | 8.020 | 8.160 | 1,221,575 | +0.07(+0.87%) |
Jan 30, 2019 | 7.950 | 8.165 | 7.820 | 8.090 | 552,776 | +0.17(+2.15%) |
Jan 29, 2019 | 7.940 | 7.980 | 7.720 | 7.920 | 774,470 | -0.01(-0.13%) |
Jan 28, 2019 | 7.940 | 8.010 | 7.815 | 7.930 | 419,603 | -0.10(-1.25%) |
Jan 25, 2019 | 8.010 | 8.150 | 7.950 | 8.030 | 752,700 | +0.12(+1.52%) |
Jan 24, 2019 | 7.940 | 8.045 | 7.830 | 7.910 | 443,991 | +0.03(+0.38%) |
Jan 23, 2019 | 8.110 | 8.205 | 7.760 | 7.880 | 665,662 | -0.16(-1.99%) |
Jan 22, 2019 | 7.780 | 8.150 | 7.730 | 8.040 | 807,219 | +0.18(+2.29%) |
Jan 18, 2019 | 7.640 | 8.420 | 7.590 | 7.860 | 1,206,400 | +0.33(+4.38%) |
Jan 17, 2019 | 7.280 | 7.540 | 7.210 | 7.530 | 1,007,112 | -0.15(-1.95%) |
Jan 16, 2019 | 7.690 | 7.899 | 7.670 | 7.680 | 376,731 | -0.02(-0.26%) |
Jan 15, 2019 | 7.760 | 7.845 | 7.470 | 7.700 | 499,253 | -0.06(-0.77%) |
Jan 14, 2019 | 7.660 | 7.870 | 7.510 | 7.760 | 568,559 | -0.04(-0.51%) |
Jan 11, 2019 | 7.730 | 7.840 | 7.570 | 7.800 | 574,300 | +0.00(+0.00%) |
Jan 10, 2019 | 7.920 | 7.950 | 7.630 | 7.800 | 630,901 | -0.18(-2.26%) |
Jan 09, 2019 | 7.890 | 8.100 | 7.820 | 7.980 | 897,819 | +0.11(+1.40%) |
Jan 08, 2019 | 8.090 | 8.100 | 7.720 | 7.870 | 981,265 | -0.18(-2.24%) |
Jan 07, 2019 | 7.860 | 8.110 | 7.680 | 8.050 | 1,103,110 | +0.23(+2.94%) |
Jan 04, 2019 | 7.750 | 7.840 | 7.560 | 7.820 | 708,300 | +0.22(+2.89%) |
Jan 03, 2019 | 7.540 | 7.850 | 7.380 | 7.600 | 921,754 | +0.05(+0.66%) |
Jan 02, 2019 | 7.220 | 7.740 | 7.140 | 7.550 | 1,466,821 | +0.30(+4.14%) |
Dec 31, 2018 | 7.420 | 7.420 | 6.960 | 7.250 | 835,100 | -0.16(-2.16%) |
Dec 28, 2018 | 7.250 | 7.520 | 7.150 | 7.410 | 1,109,600 | +0.09(+1.23%) |
Dec 27, 2018 | 7.250 | 7.370 | 7.050 | 7.320 | 1,717,507 | +0.06(+0.83%) |
Dec 26, 2018 | 6.960 | 7.260 | 6.660 | 7.260 | 2,032,991 | +0.28(+4.01%) |
Dec 24, 2018 | 7.110 | 7.250 | 6.710 | 6.980 | 1,298,600 | -0.23(-3.19%) |
Dec 21, 2018 | 7.320 | 7.510 | 7.010 | 7.210 | 3,316,900 | -0.13(-1.77%) |
Dec 20, 2018 | 8.150 | 8.360 | 7.215 | 7.340 | 2,632,977 | -1.00(-11.99%) |
Dec 19, 2018 | 10.25 | 10.25 | 8.270 | 8.340 | 1,817,301 | -1.39(-14.29%) |
Dec 18, 2018 | 9.800 | 10.24 | 9.690 | 9.730 | 1,236,220 | +0.05(+0.52%) |
Dec 17, 2018 | 9.790 | 10.18 | 9.660 | 9.680 | 897,058 | -0.14(-1.43%) |
Dec 14, 2018 | 10.27 | 10.45 | 9.760 | 9.820 | 787,700 | -0.54(-5.21%) |
Dec 13, 2018 | 10.76 | 10.78 | 10.30 | 10.36 | 477,398 | -0.34(-3.18%) |
Dec 12, 2018 | 10.56 | 10.90 | 10.47 | 10.70 | 827,115 | +0.26(+2.49%) |
Dec 11, 2018 | 10.98 | 11.17 | 10.43 | 10.44 | 786,665 | -0.38(-3.51%) |
Dec 10, 2018 | 10.53 | 11.05 | 10.50 | 10.82 | 841,577 | +0.33(+3.15%) |
Dec 07, 2018 | 10.83 | 11.23 | 10.46 | 10.49 | 796,200 | -0.32(-2.96%) |
Dec 06, 2018 | 10.32 | 10.84 | 10.21 | 10.81 | 597,235 | +0.26(+2.46%) |
Dec 04, 2018 | 11.59 | 11.59 | 10.53 | 10.55 | 819,100 | -1.16(-9.91%) |
Dec 03, 2018 | 11.40 | 11.78 | 11.25 | 11.71 | 747,148 | +0.36(+3.17%) |
Nov 30, 2018 | 11.13 | 11.52 | 11.01 | 11.35 | 571,400 | +0.24(+2.16%) |
Nov 29, 2018 | 10.90 | 11.27 | 10.76 | 11.11 | 505,724 | +0.12(+1.09%) |
Nov 28, 2018 | 10.57 | 10.99 | 10.24 | 10.99 | 568,358 | +0.40(+3.78%) |
Nov 27, 2018 | 10.81 | 10.88 | 10.48 | 10.59 | 384,908 | -0.34(-3.11%) |
Nov 26, 2018 | 11.16 | 11.26 | 10.86 | 10.93 | 372,071 | -0.13(-1.18%) |
Nov 23, 2018 | 11.10 | 11.41 | 11.04 | 11.06 | 166,300 | -0.13(-1.16%) |
Nov 21, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.17(+1.54%) | |
Nov 20, 2018 | 11.19 | 11.32 | 10.93 | 11.02 | 372,780 | -0.36(-3.16%) |
Nov 19, 2018 | 12.06 | 12.12 | 11.28 | 11.38 | 443,091 | -0.78(-6.41%) |
Nov 16, 2018 | 12.15 | 12.22 | 12.00 | 12.16 | 307,000 | -0.09(-0.73%) |
Nov 15, 2018 | 12.25 | 12.28 | 12.01 | 12.25 | 418,999 | -0.10(-0.81%) |
Nov 14, 2018 | 12.30 | 12.49 | 12.21 | 12.35 | 342,356 | +0.12(+0.98%) |
Nov 13, 2018 | 12.04 | 12.48 | 12.04 | 12.23 | 264,090 | +0.25(+2.09%) |
Nov 12, 2018 | 12.53 | 12.53 | 11.95 | 11.98 | 446,687 | -0.55(-4.39%) |
Nov 09, 2018 | 13.03 | 13.09 | 12.50 | 12.53 | 320,800 | -0.63(-4.79%) |
Nov 08, 2018 | 13.70 | 13.70 | 13.06 | 13.16 | 332,741 | -0.58(-4.22%) |
Nov 07, 2018 | 13.73 | 13.82 | 13.47 | 13.74 | 347,695 | +0.14(+1.03%) |
Nov 06, 2018 | 12.90 | 13.61 | 12.88 | 13.60 | 493,325 | +0.66(+5.10%) |
Nov 05, 2018 | 12.96 | 13.16 | 12.76 | 12.94 | 356,626 | -0.07(-0.54%) |
Nov 02, 2018 | 12.81 | 13.01 | 12.65 | 13.01 | 398,600 | +0.28(+2.20%) |