Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.619 | 9.782 | 9.559 | 9.619 | 26,524 | -0.05(-0.54%) |
Jan 30, 2019 | 9.641 | 9.693 | 9.544 | 9.671 | 52,553 | +0.09(+0.93%) |
Jan 29, 2019 | 9.537 | 9.693 | 9.530 | 9.582 | 22,090 | +0.01(+0.08%) |
Jan 28, 2019 | 9.745 | 9.760 | 9.530 | 9.574 | 29,896 | -0.25(-2.57%) |
Jan 25, 2019 | 9.737 | 9.916 | 9.737 | 9.827 | 26,388 | +0.08(+0.84%) |
Jan 24, 2019 | 9.737 | 9.812 | 9.554 | 9.745 | 39,085 | -0.07(-0.68%) |
Jan 23, 2019 | 9.804 | 9.827 | 9.737 | 9.812 | 11,643 | +0.01(+0.08%) |
Jan 22, 2019 | 9.730 | 9.879 | 9.685 | 9.804 | 35,178 | -0.02(-0.23%) |
Jan 18, 2019 | 9.893 | 9.968 | 9.812 | 9.827 | 45,237 | -0.07(-0.75%) |
Jan 17, 2019 | 9.849 | 9.990 | 9.849 | 9.901 | 28,747 | -0.02(-0.22%) |
Jan 16, 2019 | 9.804 | 9.953 | 9.793 | 9.923 | 47,078 | +0.14(+1.44%) |
Jan 15, 2019 | 9.804 | 9.886 | 9.693 | 9.782 | 36,067 | +0.06(+0.61%) |
Jan 14, 2019 | 9.819 | 9.923 | 9.700 | 9.723 | 23,344 | -0.15(-1.50%) |
Jan 11, 2019 | 9.767 | 10.00 | 9.767 | 9.871 | 88,050 | +0.05(+0.53%) |
Jan 10, 2019 | 9.775 | 9.901 | 9.775 | 9.819 | 36,786 | -0.01(-0.15%) |
Jan 09, 2019 | 9.641 | 9.960 | 9.641 | 9.834 | 37,456 | +0.14(+1.46%) |
Jan 08, 2019 | 9.723 | 9.745 | 9.582 | 9.693 | 32,705 | +0.08(+0.85%) |
Jan 07, 2019 | 9.804 | 9.879 | 9.604 | 9.611 | 59,461 | -0.20(-2.04%) |
Jan 04, 2019 | 9.552 | 9.893 | 9.552 | 9.812 | 77,549 | +0.32(+3.36%) |
Jan 03, 2019 | 9.544 | 9.567 | 9.470 | 9.492 | 49,280 | -0.06(-0.62%) |
Jan 02, 2019 | 9.574 | 9.589 | 9.433 | 9.552 | 20,659 | -0.16(-1.61%) |
Dec 31, 2018 | 9.685 | 9.730 | 9.596 | 9.708 | 68,663 | +0.07(+0.69%) |
Dec 28, 2018 | 9.619 | 9.812 | 9.507 | 9.641 | 25,984 | +0.04(+0.46%) |
Dec 27, 2018 | 9.403 | 9.648 | 9.329 | 9.596 | 47,035 | +0.03(+0.31%) |
Dec 26, 2018 | 9.195 | 9.589 | 8.950 | 9.567 | 43,073 | +0.48(+5.31%) |
Dec 24, 2018 | 9.322 | 9.344 | 9.069 | 9.084 | 22,483 | -0.22(-2.32%) |
Dec 21, 2018 | 9.299 | 9.433 | 9.232 | 9.299 | 113,362 | -0.01(-0.08%) |
Dec 20, 2018 | 9.381 | 9.411 | 9.210 | 9.307 | 68,741 | -0.03(-0.32%) |
Dec 19, 2018 | 9.344 | 9.429 | 9.218 | 9.336 | 38,557 | +0.04(+0.40%) |
Dec 18, 2018 | 9.284 | 9.414 | 9.218 | 9.299 | 83,455 | +0.05(+0.56%) |
Dec 17, 2018 | 9.478 | 9.515 | 9.136 | 9.247 | 110,394 | -0.18(-1.89%) |
Dec 14, 2018 | 9.507 | 9.567 | 9.359 | 9.426 | 35,139 | -0.10(-1.09%) |
Dec 13, 2018 | 9.463 | 9.582 | 9.344 | 9.530 | 39,810 | +0.09(+0.94%) |
Dec 12, 2018 | 9.418 | 9.544 | 9.411 | 9.440 | 29,106 | +0.12(+1.27%) |
Dec 11, 2018 | 9.262 | 9.344 | 9.143 | 9.322 | 50,462 | +0.10(+1.13%) |
Dec 10, 2018 | 9.322 | 9.478 | 9.128 | 9.218 | 33,892 | -0.07(-0.72%) |
Dec 07, 2018 | 9.166 | 9.344 | 9.136 | 9.284 | 74,452 | +0.08(+0.89%) |
Dec 06, 2018 | 9.099 | 9.225 | 8.987 | 9.203 | 34,568 | +0.07(+0.73%) |
Dec 04, 2018 | 9.656 | 9.804 | 9.010 | 9.136 | 36,485 | -0.52(-5.38%) |
Dec 03, 2018 | 9.611 | 9.656 | 9.522 | 9.656 | 12,977 | +0.07(+0.78%) |
Nov 30, 2018 | 9.685 | 9.886 | 9.567 | 9.582 | 75,933 | -0.09(-0.92%) |
Nov 29, 2018 | 9.804 | 9.879 | 9.649 | 9.671 | 30,392 | -0.16(-1.66%) |
Nov 28, 2018 | 9.537 | 9.841 | 9.537 | 9.834 | 22,416 | +0.29(+3.03%) |
Nov 27, 2018 | 9.960 | 9.990 | 9.507 | 9.544 | 27,449 | -0.42(-4.18%) |
Nov 26, 2018 | 9.960 | 10.07 | 9.864 | 9.960 | 34,136 | +0.01(+0.07%) |
Nov 23, 2018 | 9.908 | 10.09 | 9.893 | 9.953 | 16,963 | -0.02(-0.22%) |
Nov 21, 2018 | 9.975 | 9.975 | 9.975 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.656 | 9.671 | 9.456 | 9.633 | 33,008 | -0.08(-0.84%) |
Nov 19, 2018 | 9.804 | 9.879 | 9.656 | 9.715 | 39,836 | -0.07(-0.68%) |
Nov 16, 2018 | 10.18 | 10.22 | 9.589 | 9.782 | 46,583 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.17 | 10.21 | 29,853 | -0.21(-2.00%) |
Nov 14, 2018 | 10.44 | 10.50 | 10.38 | 10.42 | 21,712 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.57 | 10.32 | 10.43 | 368,304 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.57 | 10.28 | 10.32 | 49,034 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.45 | 10.26 | 10.39 | 41,615 | +0.02(+0.21%) |
Nov 08, 2018 | 10.47 | 10.48 | 10.09 | 10.36 | 430,675 | -0.15(-1.40%) |
Nov 07, 2018 | 10.51 | 10.60 | 10.46 | 10.51 | 74,168 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.61 | 10.36 | 10.51 | 87,725 | +0.13(+1.28%) |
Nov 05, 2018 | 10.18 | 10.49 | 10.18 | 10.38 | 65,337 | +0.22(+2.18%) |
Nov 02, 2018 | 9.959 | 10.17 | 9.848 | 10.16 | 54,899 | +0.25(+2.53%) |