Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.450 | 9.900 | 9.150 | 9.900 | 15,920 | +0.21(+2.17%) |
Jan 30, 2019 | 9.750 | 9.750 | 9.152 | 9.690 | 8,631 | -0.06(-0.62%) |
Jan 29, 2019 | 9.150 | 9.750 | 8.700 | 9.750 | 12,888 | +0.40(+4.32%) |
Jan 28, 2019 | 9.000 | 9.347 | 8.550 | 9.347 | 7,673 | +0.27(+2.99%) |
Jan 25, 2019 | 8.970 | 9.150 | 8.700 | 9.075 | 8,213 | -0.08(-0.82%) |
Jan 24, 2019 | 8.850 | 9.150 | 8.250 | 9.150 | 15,592 | +0.30(+3.39%) |
Jan 23, 2019 | 9.000 | 9.300 | 8.550 | 8.850 | 19,526 | -0.15(-1.67%) |
Jan 22, 2019 | 8.730 | 9.152 | 8.460 | 9.000 | 18,956 | +0.30(+3.45%) |
Jan 18, 2019 | 8.850 | 9.000 | 7.950 | 8.700 | 10,960 | -0.06(-0.63%) |
Jan 17, 2019 | 9.300 | 9.300 | 8.607 | 8.755 | 21,487 | -0.43(-4.64%) |
Jan 16, 2019 | 8.985 | 9.255 | 8.408 | 9.181 | 42,603 | +0.22(+2.41%) |
Jan 15, 2019 | 8.400 | 8.966 | 8.252 | 8.966 | 13,132 | +0.72(+8.67%) |
Jan 14, 2019 | 9.000 | 9.150 | 8.100 | 8.250 | 36,662 | -0.75(-8.33%) |
Jan 11, 2019 | 9.000 | 9.150 | 8.250 | 9.000 | 23,306 | +0.16(+1.82%) |
Jan 10, 2019 | 8.925 | 8.925 | 8.255 | 8.839 | 27,227 | +0.29(+3.39%) |
Jan 09, 2019 | 7.950 | 8.700 | 7.650 | 8.550 | 44,496 | +0.68(+8.57%) |
Jan 08, 2019 | 8.070 | 8.070 | 7.652 | 7.875 | 16,061 | +0.22(+2.82%) |
Jan 07, 2019 | 7.350 | 7.787 | 7.350 | 7.659 | 20,099 | +0.31(+4.20%) |
Jan 04, 2019 | 8.100 | 8.100 | 7.050 | 7.350 | 33,326 | -0.58(-7.37%) |
Jan 03, 2019 | 7.695 | 8.248 | 7.500 | 7.935 | 25,467 | +0.43(+5.80%) |
Jan 02, 2019 | 6.780 | 8.205 | 6.752 | 7.500 | 38,281 | +0.90(+13.64%) |
Dec 31, 2018 | 6.450 | 6.900 | 6.450 | 6.600 | 22,926 | +0.07(+1.15%) |
Dec 28, 2018 | 6.525 | 6.735 | 6.495 | 6.525 | 11,680 | -0.22(-3.33%) |
Dec 27, 2018 | 6.600 | 6.750 | 6.300 | 6.750 | 28,272 | -0.29(-4.15%) |
Dec 26, 2018 | 6.750 | 7.199 | 6.600 | 7.043 | 29,607 | +0.14(+2.07%) |
Dec 24, 2018 | 7.200 | 7.200 | 6.600 | 6.900 | 17,713 | -0.30(-4.17%) |
Dec 21, 2018 | 6.750 | 7.200 | 6.150 | 7.200 | 54,206 | +0.27(+3.90%) |
Dec 20, 2018 | 7.230 | 7.461 | 6.600 | 6.930 | 25,273 | -0.57(-7.60%) |
Dec 19, 2018 | 8.250 | 8.397 | 6.750 | 7.500 | 62,641 | -0.71(-8.61%) |
Dec 18, 2018 | 8.955 | 9.149 | 8.174 | 8.207 | 42,428 | -0.98(-10.71%) |
Dec 17, 2018 | 9.450 | 9.450 | 8.850 | 9.191 | 22,560 | -0.11(-1.18%) |
Dec 14, 2018 | 9.450 | 9.600 | 9.150 | 9.300 | 21,826 | -0.30(-3.12%) |
Dec 13, 2018 | 9.750 | 9.773 | 9.412 | 9.600 | 19,125 | -0.05(-0.53%) |
Dec 12, 2018 | 10.05 | 10.12 | 9.600 | 9.651 | 41,870 | -0.13(-1.32%) |
Dec 11, 2018 | 10.28 | 10.35 | 9.465 | 9.780 | 31,690 | -0.19(-1.94%) |
Dec 10, 2018 | 9.834 | 10.08 | 9.559 | 9.973 | 27,333 | +0.15(+1.51%) |
Dec 07, 2018 | 9.900 | 10.20 | 9.675 | 9.825 | 12,020 | -0.25(-2.50%) |
Dec 06, 2018 | 9.900 | 10.08 | 9.675 | 10.08 | 98,680 | +0.18(+1.79%) |
Dec 04, 2018 | 10.20 | 10.20 | 9.900 | 9.900 | 15,213 | -0.32(-3.15%) |
Dec 03, 2018 | 10.50 | 10.50 | 10.05 | 10.22 | 20,110 | -0.04(-0.37%) |
Nov 30, 2018 | 10.06 | 10.43 | 9.900 | 10.26 | 17,200 | +0.13(+1.33%) |
Nov 29, 2018 | 10.16 | 10.35 | 9.750 | 10.12 | 24,885 | +0.23(+2.29%) |
Nov 28, 2018 | 9.825 | 10.05 | 9.630 | 9.899 | 30,779 | +0.15(+1.57%) |
Nov 27, 2018 | 9.750 | 9.810 | 9.604 | 9.745 | 8,391 | +0.10(+1.06%) |
Nov 26, 2018 | 9.750 | 10.07 | 9.600 | 9.643 | 16,857 | -0.11(-1.09%) |
Nov 23, 2018 | 10.05 | 10.20 | 9.600 | 9.750 | 9,300 | -0.30(-2.94%) |
Nov 21, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.00(-0.04%) | |
Nov 20, 2018 | 10.35 | 10.50 | 9.750 | 10.05 | 49,366 | +0.45(+4.69%) |
Nov 19, 2018 | 9.600 | 10.05 | 9.600 | 9.600 | 16,544 | -0.45(-4.48%) |
Nov 16, 2018 | 9.750 | 10.05 | 9.750 | 10.05 | 14,846 | +0.27(+2.76%) |
Nov 15, 2018 | 10.08 | 10.20 | 9.525 | 9.780 | 14,740 | -0.27(-2.69%) |
Nov 14, 2018 | 10.05 | 10.35 | 9.600 | 10.05 | 33,166 | +0.06(+0.60%) |
Nov 13, 2018 | 10.20 | 10.63 | 9.840 | 9.990 | 17,431 | -0.21(-2.04%) |
Nov 12, 2018 | 10.28 | 10.80 | 9.762 | 10.20 | 29,149 | -0.30(-2.87%) |
Nov 09, 2018 | 10.80 | 10.80 | 10.20 | 10.50 | 26,113 | -0.15(-1.41%) |
Nov 08, 2018 | 11.25 | 11.70 | 10.65 | 10.65 | 48,732 | -0.45(-4.05%) |
Nov 07, 2018 | 10.65 | 11.10 | 10.65 | 11.10 | 29,690 | +0.51(+4.79%) |
Nov 06, 2018 | 10.57 | 11.23 | 10.35 | 10.59 | 38,222 | +0.02(+0.20%) |
Nov 05, 2018 | 10.65 | 10.95 | 10.37 | 10.57 | 33,354 | +0.07(+0.69%) |
Nov 02, 2018 | 10.80 | 10.95 | 10.35 | 10.50 | 49,360 | +0.00(+0.00%) |