Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.278 | 9.374 | 9.262 | 9.329 | 198,151 | +0.08(+0.82%) |
Jan 30, 2019 | 9.145 | 9.269 | 9.134 | 9.253 | 158,733 | +0.17(+1.89%) |
Jan 29, 2019 | 9.031 | 9.126 | 9.031 | 9.081 | 229,029 | +0.06(+0.63%) |
Jan 28, 2019 | 9.043 | 9.075 | 8.961 | 9.024 | 188,059 | -0.06(-0.70%) |
Jan 25, 2019 | 9.075 | 9.107 | 9.056 | 9.088 | 293,306 | +0.01(+0.14%) |
Jan 24, 2019 | 9.120 | 9.151 | 9.062 | 9.075 | 90,652 | -0.01(-0.14%) |
Jan 23, 2019 | 9.069 | 9.190 | 9.062 | 9.088 | 89,636 | +0.02(+0.20%) |
Jan 22, 2019 | 9.120 | 9.171 | 9.045 | 9.070 | 206,135 | -0.16(-1.71%) |
Jan 18, 2019 | 9.253 | 9.266 | 9.215 | 9.228 | 59,454 | +0.04(+0.41%) |
Jan 17, 2019 | 9.139 | 9.190 | 9.070 | 9.190 | 89,431 | +0.06(+0.69%) |
Jan 16, 2019 | 9.089 | 9.165 | 9.039 | 9.127 | 133,104 | -0.02(-0.21%) |
Jan 15, 2019 | 9.026 | 9.146 | 8.994 | 9.146 | 118,540 | +0.15(+1.61%) |
Jan 14, 2019 | 8.982 | 9.001 | 8.930 | 9.001 | 105,095 | +0.01(+0.07%) |
Jan 11, 2019 | 9.020 | 9.020 | 8.963 | 8.994 | 85,455 | +0.00(+0.00%) |
Jan 10, 2019 | 9.039 | 9.039 | 8.780 | 8.994 | 165,703 | -0.07(-0.77%) |
Jan 09, 2019 | 8.969 | 9.064 | 8.893 | 9.064 | 218,281 | +0.16(+1.84%) |
Jan 08, 2019 | 9.007 | 9.007 | 8.811 | 8.900 | 212,517 | +0.07(+0.79%) |
Jan 07, 2019 | 8.761 | 8.842 | 8.729 | 8.830 | 207,870 | +0.14(+1.60%) |
Jan 04, 2019 | 8.641 | 8.692 | 8.584 | 8.692 | 229,096 | +0.15(+1.77%) |
Jan 03, 2019 | 8.654 | 8.654 | 8.483 | 8.540 | 185,583 | -0.14(-1.60%) |
Jan 02, 2019 | 8.420 | 8.679 | 8.420 | 8.679 | 156,597 | +0.20(+2.30%) |
Dec 31, 2018 | 8.515 | 8.572 | 8.465 | 8.483 | 185,020 | +0.03(+0.37%) |
Dec 28, 2018 | 8.307 | 8.477 | 8.307 | 8.452 | 360,846 | +0.16(+1.98%) |
Dec 27, 2018 | 8.181 | 8.288 | 8.055 | 8.288 | 430,312 | +0.09(+1.08%) |
Dec 26, 2018 | 7.809 | 8.212 | 7.809 | 8.200 | 490,421 | +0.40(+5.09%) |
Dec 24, 2018 | 7.758 | 7.897 | 7.758 | 7.802 | 193,106 | -0.10(-1.28%) |
Dec 21, 2018 | 8.206 | 8.288 | 7.884 | 7.903 | 626,090 | -0.29(-3.56%) |
Dec 20, 2018 | 8.476 | 8.476 | 8.076 | 8.195 | 641,941 | -0.33(-3.82%) |
Dec 19, 2018 | 8.564 | 8.657 | 8.473 | 8.520 | 123,144 | -0.09(-1.02%) |
Dec 18, 2018 | 8.620 | 8.682 | 8.545 | 8.607 | 238,243 | +0.04(+0.51%) |
Dec 17, 2018 | 8.870 | 8.892 | 8.476 | 8.564 | 399,965 | -0.32(-3.59%) |
Dec 14, 2018 | 9.083 | 9.102 | 8.864 | 8.883 | 159,382 | -0.22(-2.41%) |
Dec 13, 2018 | 9.070 | 9.102 | 9.058 | 9.102 | 98,380 | +0.01(+0.07%) |
Dec 12, 2018 | 9.102 | 9.116 | 9.039 | 9.095 | 125,430 | +0.08(+0.83%) |
Dec 11, 2018 | 9.164 | 9.164 | 8.970 | 9.020 | 118,257 | +0.03(+0.28%) |
Dec 10, 2018 | 9.114 | 9.140 | 8.902 | 8.995 | 300,241 | -0.14(-1.51%) |
Dec 07, 2018 | 9.252 | 9.296 | 9.114 | 9.133 | 112,702 | -0.08(-0.88%) |
Dec 06, 2018 | 9.258 | 9.289 | 9.064 | 9.214 | 197,117 | -0.15(-1.60%) |
Dec 04, 2018 | 9.571 | 9.571 | 9.289 | 9.364 | 187,358 | -0.20(-2.09%) |
Dec 03, 2018 | 9.577 | 9.602 | 9.496 | 9.565 | 131,398 | +0.13(+1.33%) |
Nov 30, 2018 | 9.421 | 9.458 | 9.389 | 9.439 | 127,090 | +0.08(+0.80%) |
Nov 29, 2018 | 9.421 | 9.421 | 9.264 | 9.364 | 172,957 | -0.02(-0.20%) |
Nov 28, 2018 | 9.233 | 9.383 | 9.183 | 9.383 | 130,130 | +0.19(+2.11%) |
Nov 27, 2018 | 9.220 | 9.252 | 9.170 | 9.189 | 166,959 | -0.04(-0.47%) |
Nov 26, 2018 | 9.220 | 9.289 | 9.170 | 9.233 | 80,370 | +0.06(+0.68%) |
Nov 23, 2018 | 9.183 | 9.202 | 9.170 | 9.170 | 102,471 | -0.01(-0.07%) |
Nov 21, 2018 | 9.177 | 9.177 | 9.177 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.315 | 9.364 | 9.178 | 9.190 | 410,287 | -0.22(-2.31%) |
Nov 19, 2018 | 9.433 | 9.453 | 9.327 | 9.408 | 104,221 | -0.01(-0.13%) |
Nov 16, 2018 | 9.501 | 9.513 | 9.420 | 9.420 | 94,689 | -0.06(-0.59%) |
Nov 15, 2018 | 9.451 | 9.538 | 9.389 | 9.476 | 95,548 | +0.00(+0.00%) |
Nov 14, 2018 | 9.656 | 9.720 | 9.464 | 9.476 | 90,039 | -0.12(-1.29%) |
Nov 13, 2018 | 9.656 | 9.746 | 9.600 | 9.600 | 87,272 | -0.06(-0.64%) |
Nov 12, 2018 | 9.712 | 9.731 | 9.631 | 9.662 | 132,680 | -0.05(-0.51%) |
Nov 09, 2018 | 9.718 | 9.762 | 9.656 | 9.712 | 72,466 | -0.07(-0.76%) |
Nov 08, 2018 | 9.787 | 9.787 | 9.737 | 9.787 | 100,303 | +0.00(+0.00%) |
Nov 07, 2018 | 9.737 | 9.811 | 9.656 | 9.787 | 199,719 | +0.14(+1.48%) |
Nov 06, 2018 | 9.582 | 9.675 | 9.581 | 9.644 | 89,607 | +0.09(+0.98%) |
Nov 05, 2018 | 9.538 | 9.563 | 9.520 | 9.551 | 67,162 | +0.04(+0.46%) |
Nov 02, 2018 | 9.532 | 9.594 | 9.433 | 9.507 | 90,341 | -0.02(-0.26%) |