Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.630 | 10.14 | 9.630 | 10.14 | 106,518 | +0.39(+3.97%) |
Jan 30, 2019 | 9.584 | 9.748 | 9.282 | 9.748 | 80,950 | +0.23(+2.41%) |
Jan 29, 2019 | 9.177 | 9.584 | 8.941 | 9.518 | 45,771 | +0.44(+4.84%) |
Jan 28, 2019 | 8.974 | 9.223 | 8.941 | 9.079 | 21,391 | -0.01(-0.07%) |
Jan 25, 2019 | 9.197 | 9.223 | 8.954 | 9.085 | 30,772 | +0.04(+0.44%) |
Jan 24, 2019 | 8.750 | 9.046 | 8.731 | 9.046 | 25,231 | +0.32(+3.61%) |
Jan 23, 2019 | 9.157 | 9.157 | 8.731 | 8.731 | 15,900 | -0.41(-4.52%) |
Jan 22, 2019 | 8.967 | 9.276 | 8.652 | 9.144 | 46,403 | +0.18(+2.05%) |
Jan 18, 2019 | 9.190 | 9.348 | 8.960 | 8.960 | 139,692 | -0.24(-2.64%) |
Jan 17, 2019 | 9.046 | 9.203 | 8.987 | 9.203 | 30,249 | +0.08(+0.86%) |
Jan 16, 2019 | 9.190 | 9.446 | 9.098 | 9.125 | 94,538 | -0.45(-4.73%) |
Jan 15, 2019 | 9.203 | 9.584 | 8.911 | 9.577 | 46,624 | +0.39(+4.21%) |
Jan 14, 2019 | 9.171 | 9.243 | 8.816 | 9.190 | 34,105 | +0.36(+4.09%) |
Jan 11, 2019 | 8.567 | 9.046 | 8.567 | 8.829 | 33,666 | +0.09(+1.05%) |
Jan 10, 2019 | 9.013 | 9.052 | 8.737 | 8.737 | 17,366 | -0.31(-3.41%) |
Jan 09, 2019 | 8.685 | 9.190 | 8.685 | 9.046 | 38,547 | +0.50(+5.84%) |
Jan 08, 2019 | 8.809 | 8.816 | 8.540 | 8.547 | 34,187 | -0.16(-1.81%) |
Jan 07, 2019 | 8.484 | 8.954 | 8.484 | 8.704 | 41,261 | +0.14(+1.69%) |
Jan 04, 2019 | 8.291 | 8.560 | 8.291 | 8.560 | 46,615 | +0.22(+2.60%) |
Jan 03, 2019 | 8.586 | 8.632 | 8.317 | 8.343 | 95,717 | -0.28(-3.20%) |
Jan 02, 2019 | 8.540 | 8.882 | 8.448 | 8.619 | 98,858 | +0.05(+0.54%) |
Dec 31, 2018 | 8.324 | 9.000 | 8.068 | 8.573 | 41,892 | +0.24(+2.83%) |
Dec 28, 2018 | 8.153 | 8.507 | 7.969 | 8.337 | 42,349 | +0.10(+1.20%) |
Dec 27, 2018 | 8.127 | 8.238 | 7.838 | 8.238 | 270,323 | +0.07(+0.80%) |
Dec 26, 2018 | 8.297 | 8.297 | 7.700 | 8.173 | 100,746 | -0.16(-1.97%) |
Dec 24, 2018 | 8.337 | 8.435 | 8.232 | 8.337 | 8,378 | +0.00(+0.00%) |
Dec 21, 2018 | 8.370 | 8.534 | 8.265 | 8.337 | 70,379 | -0.03(-0.39%) |
Dec 20, 2018 | 8.219 | 8.475 | 8.133 | 8.370 | 112,133 | +0.18(+2.16%) |
Dec 19, 2018 | 8.199 | 8.619 | 8.074 | 8.192 | 160,171 | -0.03(-0.40%) |
Dec 18, 2018 | 8.206 | 8.514 | 8.199 | 8.225 | 73,298 | -0.04(-0.48%) |
Dec 17, 2018 | 8.311 | 8.534 | 8.173 | 8.265 | 151,727 | -0.11(-1.33%) |
Dec 14, 2018 | 8.534 | 8.665 | 8.284 | 8.376 | 54,231 | -0.18(-2.15%) |
Dec 13, 2018 | 8.376 | 8.632 | 8.376 | 8.560 | 73,944 | +0.19(+2.27%) |
Dec 12, 2018 | 8.534 | 8.626 | 8.219 | 8.370 | 75,562 | -0.14(-1.62%) |
Dec 11, 2018 | 8.613 | 8.613 | 8.206 | 8.507 | 42,058 | -0.06(-0.69%) |
Dec 10, 2018 | 8.829 | 8.959 | 8.402 | 8.567 | 27,469 | -0.21(-2.39%) |
Dec 07, 2018 | 8.908 | 9.072 | 8.711 | 8.777 | 150,203 | -0.09(-1.04%) |
Dec 06, 2018 | 8.599 | 9.115 | 8.284 | 8.869 | 62,846 | +0.12(+1.35%) |
Dec 04, 2018 | 9.558 | 9.755 | 8.731 | 8.750 | 45,244 | -0.80(-8.38%) |
Dec 03, 2018 | 9.105 | 9.617 | 9.105 | 9.551 | 80,686 | +0.53(+5.90%) |
Nov 30, 2018 | 8.947 | 9.144 | 8.908 | 9.019 | 28,943 | +0.12(+1.40%) |
Nov 29, 2018 | 8.750 | 8.954 | 8.698 | 8.895 | 70,772 | +0.10(+1.12%) |
Nov 28, 2018 | 8.658 | 8.855 | 8.622 | 8.796 | 55,825 | +0.12(+1.36%) |
Nov 27, 2018 | 8.704 | 8.823 | 8.416 | 8.678 | 49,986 | -0.04(-0.45%) |
Nov 26, 2018 | 8.711 | 8.735 | 8.225 | 8.718 | 98,986 | -0.01(-0.15%) |
Nov 23, 2018 | 8.481 | 8.731 | 8.350 | 8.731 | 11,120 | +0.20(+2.39%) |
Nov 21, 2018 | 8.527 | 8.527 | 8.527 | 0 | +0.20(+2.44%) | |
Nov 20, 2018 | 8.468 | 8.613 | 8.271 | 8.324 | 23,673 | -0.33(-3.79%) |
Nov 19, 2018 | 8.645 | 8.655 | 8.396 | 8.652 | 14,811 | -0.10(-1.13%) |
Nov 16, 2018 | 8.809 | 8.823 | 8.567 | 8.750 | 24,221 | -0.01(-0.15%) |
Nov 15, 2018 | 8.586 | 8.777 | 8.468 | 8.763 | 31,125 | +0.12(+1.44%) |
Nov 14, 2018 | 8.573 | 8.796 | 8.324 | 8.639 | 41,185 | +0.11(+1.23%) |
Nov 13, 2018 | 8.665 | 8.731 | 8.311 | 8.534 | 48,857 | -0.18(-2.03%) |
Nov 12, 2018 | 8.553 | 8.803 | 8.507 | 8.711 | 97,119 | +0.07(+0.76%) |
Nov 09, 2018 | 8.855 | 9.190 | 8.527 | 8.645 | 48,747 | -0.38(-4.22%) |
Nov 08, 2018 | 8.836 | 9.170 | 8.540 | 9.026 | 110,675 | -0.16(-1.79%) |
Nov 07, 2018 | 9.381 | 9.757 | 9.098 | 9.190 | 55,650 | -0.27(-2.85%) |
Nov 06, 2018 | 9.151 | 9.551 | 9.065 | 9.459 | 46,634 | +0.27(+2.93%) |
Nov 05, 2018 | 9.098 | 9.394 | 8.895 | 9.190 | 75,785 | +0.10(+1.08%) |
Nov 02, 2018 | 8.947 | 9.282 | 8.888 | 9.092 | 113,490 | +0.15(+1.69%) |