Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.939 | 9.000 | 8.902 | 9.000 | 166,570 | +0.09(+0.97%) |
Jan 30, 2019 | 8.890 | 8.927 | 8.873 | 8.914 | 131,045 | +0.06(+0.69%) |
Jan 29, 2019 | 8.853 | 8.871 | 8.834 | 8.853 | 170,235 | +0.01(+0.14%) |
Jan 28, 2019 | 8.822 | 8.852 | 8.816 | 8.841 | 131,235 | -0.01(-0.07%) |
Jan 25, 2019 | 8.816 | 8.871 | 8.804 | 8.847 | 149,381 | +0.02(+0.28%) |
Jan 24, 2019 | 8.810 | 8.859 | 8.785 | 8.822 | 211,942 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.828 | 8.754 | 8.779 | 200,016 | -0.01(-0.14%) |
Jan 22, 2019 | 8.804 | 8.822 | 8.791 | 8.791 | 154,354 | -0.03(-0.35%) |
Jan 18, 2019 | 8.841 | 8.847 | 8.785 | 8.822 | 174,738 | +0.02(+0.26%) |
Jan 17, 2019 | 8.750 | 8.799 | 8.750 | 8.799 | 183,419 | +0.04(+0.49%) |
Jan 16, 2019 | 8.805 | 8.817 | 8.744 | 8.756 | 197,762 | -0.04(-0.49%) |
Jan 15, 2019 | 8.805 | 8.836 | 8.762 | 8.799 | 151,438 | +0.01(+0.07%) |
Jan 14, 2019 | 8.738 | 8.811 | 8.720 | 8.793 | 121,400 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.799 | 8.756 | 8.781 | 212,899 | +0.01(+0.14%) |
Jan 10, 2019 | 8.738 | 8.775 | 8.701 | 8.768 | 128,052 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.775 | 8.732 | 8.744 | 141,978 | -0.02(-0.21%) |
Jan 08, 2019 | 8.720 | 8.762 | 8.659 | 8.762 | 175,850 | +0.08(+0.91%) |
Jan 07, 2019 | 8.659 | 8.701 | 8.622 | 8.683 | 237,452 | +0.10(+1.14%) |
Jan 04, 2019 | 8.506 | 8.597 | 8.500 | 8.585 | 305,593 | +0.09(+1.08%) |
Jan 03, 2019 | 8.518 | 8.579 | 8.481 | 8.494 | 136,377 | -0.04(-0.50%) |
Jan 02, 2019 | 8.396 | 8.536 | 8.365 | 8.536 | 165,115 | +0.11(+1.30%) |
Dec 31, 2018 | 8.402 | 8.494 | 8.402 | 8.427 | 429,075 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.402 | 8.310 | 8.402 | 310,178 | +0.07(+0.81%) |
Dec 27, 2018 | 8.256 | 8.372 | 8.243 | 8.335 | 383,401 | -0.05(-0.58%) |
Dec 26, 2018 | 8.140 | 8.384 | 8.140 | 8.384 | 272,546 | +0.19(+2.31%) |
Dec 24, 2018 | 7.993 | 8.201 | 7.981 | 8.194 | 205,038 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.981 | 7.987 | 418,921 | -0.14(-1.73%) |
Dec 20, 2018 | 8.329 | 8.335 | 8.097 | 8.127 | 442,317 | -0.26(-3.06%) |
Dec 19, 2018 | 8.402 | 8.500 | 8.384 | 8.384 | 310,449 | -0.09(-1.10%) |
Dec 18, 2018 | 8.507 | 8.540 | 8.447 | 8.477 | 254,920 | -0.03(-0.36%) |
Dec 17, 2018 | 8.544 | 8.586 | 8.507 | 8.507 | 272,567 | -0.06(-0.71%) |
Dec 14, 2018 | 8.659 | 8.731 | 8.556 | 8.568 | 258,613 | -0.17(-1.94%) |
Dec 13, 2018 | 8.774 | 8.780 | 8.707 | 8.737 | 195,934 | -0.07(-0.76%) |
Dec 12, 2018 | 8.792 | 8.812 | 8.767 | 8.804 | 126,286 | +0.01(+0.14%) |
Dec 11, 2018 | 8.968 | 8.968 | 8.756 | 8.792 | 324,933 | -0.04(-0.41%) |
Dec 10, 2018 | 8.792 | 8.828 | 8.743 | 8.828 | 166,412 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.707 | 8.768 | 261,584 | -0.02(-0.21%) |
Dec 06, 2018 | 8.907 | 8.912 | 8.743 | 8.786 | 391,709 | -0.17(-1.89%) |
Dec 04, 2018 | 8.962 | 8.992 | 8.937 | 8.956 | 226,926 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.059 | 8.992 | 9.010 | 219,988 | -0.01(-0.07%) |
Nov 30, 2018 | 9.059 | 9.059 | 8.943 | 9.016 | 169,493 | -0.02(-0.27%) |
Nov 29, 2018 | 9.010 | 9.055 | 8.937 | 9.040 | 181,196 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.919 | 9.040 | 162,913 | +0.11(+1.22%) |
Nov 27, 2018 | 8.986 | 8.986 | 8.913 | 8.931 | 169,577 | -0.07(-0.74%) |
Nov 26, 2018 | 8.962 | 8.998 | 8.956 | 8.998 | 153,044 | +0.04(+0.47%) |
Nov 23, 2018 | 8.968 | 8.968 | 8.919 | 8.956 | 65,519 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.956 | 8.956 | 167,560 | -0.08(-0.94%) |
Nov 19, 2018 | 9.089 | 9.107 | 9.022 | 9.040 | 189,799 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.024 | 9.084 | 193,979 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.048 | 9.108 | 183,800 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.175 | 9.102 | 9.114 | 113,633 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.163 | 9.096 | 9.120 | 120,707 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,293 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.205 | 9.072 | 9.108 | 207,110 | -0.08(-0.85%) |
Nov 08, 2018 | 9.163 | 9.217 | 9.163 | 9.187 | 105,939 | +0.01(+0.07%) |
Nov 07, 2018 | 9.175 | 9.191 | 9.169 | 9.181 | 122,499 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.193 | 9.144 | 9.156 | 97,425 | +0.00(+0.00%) |
Nov 05, 2018 | 9.163 | 9.187 | 9.144 | 9.156 | 95,430 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.181 | 9.090 | 9.163 | 114,193 | +0.04(+0.40%) |