Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.054 | 8.114 | 7.925 | 7.925 | 2,020 | +0.03(+0.37%) |
Jan 30, 2019 | 8.084 | 8.084 | 7.758 | 7.896 | 11,182 | -0.20(-2.45%) |
Jan 29, 2019 | 7.965 | 8.094 | 7.945 | 8.094 | 6,902 | +0.09(+1.06%) |
Jan 28, 2019 | 8.084 | 8.084 | 8.001 | 8.009 | 4,364 | +0.08(+0.97%) |
Jan 25, 2019 | 7.960 | 7.985 | 7.760 | 7.932 | 7,680 | -0.16(-2.00%) |
Jan 24, 2019 | 8.195 | 8.195 | 8.084 | 8.094 | 6,786 | -0.01(-0.12%) |
Jan 23, 2019 | 8.054 | 8.361 | 8.034 | 8.104 | 9,385 | -0.11(-1.33%) |
Jan 22, 2019 | 8.044 | 8.312 | 7.994 | 8.213 | 24,048 | +0.35(+4.40%) |
Jan 18, 2019 | 8.321 | 8.321 | 7.866 | 7.866 | 10,106 | -0.43(-5.13%) |
Jan 17, 2019 | 8.519 | 8.661 | 8.292 | 8.292 | 9,734 | -0.21(-2.44%) |
Jan 16, 2019 | 8.678 | 8.707 | 8.302 | 8.500 | 16,626 | -0.47(-5.29%) |
Jan 15, 2019 | 9.608 | 9.608 | 8.974 | 8.974 | 32,835 | -0.33(-3.58%) |
Jan 14, 2019 | 9.984 | 9.984 | 9.202 | 9.308 | 23,605 | -0.18(-1.91%) |
Jan 11, 2019 | 9.786 | 9.796 | 9.440 | 9.489 | 6,670 | -0.03(-0.30%) |
Jan 10, 2019 | 9.835 | 9.835 | 9.459 | 9.517 | 11,160 | -0.07(-0.74%) |
Jan 09, 2019 | 9.529 | 9.676 | 9.459 | 9.588 | 6,783 | -0.18(-1.88%) |
Jan 08, 2019 | 9.271 | 10.04 | 9.271 | 9.772 | 28,096 | +0.11(+1.17%) |
Jan 07, 2019 | 9.687 | 9.934 | 9.478 | 9.659 | 32,289 | -0.05(-0.50%) |
Jan 04, 2019 | 10.54 | 10.54 | 9.667 | 9.707 | 22,840 | -1.24(-11.30%) |
Jan 03, 2019 | 10.63 | 10.94 | 10.50 | 10.94 | 18,592 | +0.74(+7.29%) |
Jan 02, 2019 | 10.91 | 11.02 | 10.12 | 10.20 | 10,144 | -0.36(-3.39%) |
Dec 31, 2018 | 10.45 | 10.67 | 10.31 | 10.56 | 22,032 | -0.20(-1.84%) |
Dec 28, 2018 | 10.57 | 10.80 | 10.40 | 10.76 | 18,595 | +0.02(+0.18%) |
Dec 27, 2018 | 11.60 | 11.87 | 10.74 | 10.74 | 31,133 | -0.66(-5.82%) |
Dec 26, 2018 | 12.82 | 13.42 | 11.29 | 11.40 | 61,199 | -1.35(-10.62%) |
Dec 24, 2018 | 12.50 | 13.03 | 12.22 | 12.75 | 57,399 | +0.60(+4.96%) |
Dec 21, 2018 | 11.85 | 12.18 | 10.99 | 12.15 | 40,999 | +0.67(+5.80%) |
Dec 20, 2018 | 11.85 | 11.85 | 11.06 | 11.48 | 21,721 | +0.25(+2.25%) |
Dec 19, 2018 | 11.36 | 11.36 | 10.19 | 11.23 | 26,026 | +0.57(+5.38%) |
Dec 18, 2018 | 10.67 | 10.87 | 10.07 | 10.66 | 37,915 | -0.01(-0.06%) |
Dec 17, 2018 | 10.87 | 10.95 | 10.05 | 10.66 | 23,459 | +0.38(+3.66%) |
Dec 14, 2018 | 10.87 | 10.87 | 9.833 | 10.29 | 16,096 | +0.30(+3.02%) |
Dec 13, 2018 | 9.641 | 9.987 | 9.641 | 9.987 | 10,163 | +0.26(+2.64%) |
Dec 12, 2018 | 10.08 | 10.19 | 9.530 | 9.730 | 11,587 | -0.24(-2.38%) |
Dec 11, 2018 | 9.345 | 10.06 | 9.115 | 9.967 | 28,395 | +0.45(+4.78%) |
Dec 10, 2018 | 9.384 | 10.06 | 9.217 | 9.513 | 44,719 | +0.26(+2.77%) |
Dec 07, 2018 | 8.535 | 9.266 | 8.535 | 9.256 | 14,780 | +0.57(+6.60%) |
Dec 06, 2018 | 9.147 | 9.305 | 8.673 | 8.683 | 37,211 | +0.15(+1.74%) |
Dec 04, 2018 | 7.902 | 8.535 | 7.902 | 8.535 | 9,617 | +1.04(+13.83%) |
Dec 03, 2018 | 7.142 | 7.725 | 7.142 | 7.497 | 16,437 | -0.05(-0.65%) |
Nov 30, 2018 | 7.547 | 7.547 | 7.547 | 7.547 | 202 | -0.00(-0.00%) |
Nov 29, 2018 | 7.606 | 7.707 | 7.547 | 7.547 | 1,282 | -0.03(-0.42%) |
Nov 28, 2018 | 7.626 | 7.636 | 7.578 | 7.579 | 6,913 | -0.44(-5.51%) |
Nov 27, 2018 | 8.021 | 8.021 | 8.021 | 8.021 | 583 | -0.03(-0.37%) |
Nov 26, 2018 | 8.337 | 8.337 | 7.883 | 8.051 | 1,112 | -0.41(-4.90%) |
Nov 23, 2018 | 8.495 | 8.505 | 8.446 | 8.466 | 6,377 | +0.40(+4.90%) |
Nov 21, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.13%) | |
Nov 20, 2018 | 7.972 | 8.317 | 7.972 | 8.163 | 5,664 | +0.33(+4.19%) |
Nov 19, 2018 | 7.706 | 7.840 | 7.706 | 7.834 | 363 | +0.11(+1.42%) |
Nov 16, 2018 | 7.942 | 7.942 | 7.725 | 7.725 | 13,565 | -0.10(-1.26%) |
Nov 15, 2018 | 8.278 | 8.278 | 7.823 | 7.823 | 7,062 | -0.26(-3.18%) |
Nov 14, 2018 | 7.636 | 8.377 | 7.636 | 8.080 | 27,638 | +0.32(+4.11%) |
Nov 13, 2018 | 7.804 | 7.817 | 7.648 | 7.761 | 4,407 | -0.04(-0.47%) |
Nov 12, 2018 | 7.458 | 7.880 | 7.458 | 7.798 | 7,093 | +0.34(+4.57%) |
Nov 09, 2018 | 7.231 | 7.507 | 7.231 | 7.458 | 5,972 | +0.18(+2.51%) |
Nov 08, 2018 | 7.438 | 7.438 | 7.162 | 7.275 | 148,250 | -0.10(-1.41%) |
Nov 07, 2018 | 7.428 | 7.675 | 7.379 | 7.379 | 2,451 | -0.37(-4.72%) |
Nov 06, 2018 | 7.685 | 7.829 | 7.685 | 7.744 | 2,131 | -0.03(-0.38%) |
Nov 05, 2018 | 7.804 | 7.893 | 7.705 | 7.774 | 3,574 | -0.44(-5.41%) |
Nov 02, 2018 | 8.703 | 8.703 | 7.873 | 8.219 | 19,437 | +0.09(+1.10%) |