Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.24 | 11.38 | 11.16 | 11.35 | 669,269 | +0.10(+0.87%) |
Jan 30, 2019 | 11.13 | 11.26 | 11.10 | 11.25 | 292,487 | +0.12(+1.06%) |
Jan 29, 2019 | 11.02 | 11.14 | 11.00 | 11.14 | 611,876 | +0.15(+1.34%) |
Jan 28, 2019 | 10.82 | 11.00 | 10.82 | 10.99 | 450,770 | +0.08(+0.72%) |
Jan 25, 2019 | 10.87 | 10.91 | 10.81 | 10.91 | 339,470 | +0.09(+0.82%) |
Jan 24, 2019 | 10.78 | 10.83 | 10.65 | 10.82 | 947,019 | +0.05(+0.46%) |
Jan 23, 2019 | 10.69 | 10.77 | 10.62 | 10.77 | 830,269 | +0.11(+1.01%) |
Jan 22, 2019 | 10.69 | 10.73 | 10.56 | 10.67 | 629,150 | -0.04(-0.37%) |
Jan 18, 2019 | 10.75 | 10.76 | 10.67 | 10.71 | 620,545 | -0.02(-0.18%) |
Jan 17, 2019 | 10.60 | 10.73 | 10.60 | 10.72 | 594,875 | +0.03(+0.28%) |
Jan 16, 2019 | 10.54 | 10.70 | 10.53 | 10.70 | 847,320 | +0.16(+1.49%) |
Jan 15, 2019 | 10.38 | 10.54 | 10.38 | 10.54 | 1,011,720 | +0.16(+1.51%) |
Jan 14, 2019 | 10.37 | 10.40 | 10.28 | 10.38 | 423,817 | -0.01(-0.10%) |
Jan 11, 2019 | 10.38 | 10.43 | 10.32 | 10.39 | 1,180,759 | +0.02(+0.19%) |
Jan 10, 2019 | 10.22 | 10.49 | 10.22 | 10.37 | 1,686,634 | +0.08(+0.76%) |
Jan 09, 2019 | 10.22 | 10.30 | 10.08 | 10.29 | 517,028 | +0.09(+0.87%) |
Jan 08, 2019 | 9.979 | 10.23 | 9.979 | 10.20 | 1,982,804 | +0.23(+2.26%) |
Jan 07, 2019 | 9.969 | 10.10 | 9.891 | 9.979 | 1,801,645 | +0.08(+0.79%) |
Jan 04, 2019 | 9.832 | 10.05 | 9.822 | 9.901 | 2,304,345 | +0.09(+0.90%) |
Jan 03, 2019 | 9.636 | 10.01 | 9.616 | 9.812 | 2,676,592 | +0.12(+1.21%) |
Jan 02, 2019 | 9.606 | 10.01 | 9.567 | 9.695 | 5,839,716 | +2.98(+44.44%) |
Dec 31, 2018 | 6.761 | 6.761 | 6.388 | 6.712 | 268,845 | -0.06(-0.87%) |
Dec 28, 2018 | 6.388 | 6.810 | 6.388 | 6.771 | 269,049 | +0.39(+6.15%) |
Dec 27, 2018 | 6.466 | 6.491 | 6.152 | 6.378 | 177,954 | -0.14(-2.11%) |
Dec 26, 2018 | 6.378 | 6.633 | 6.329 | 6.515 | 278,668 | +0.18(+2.79%) |
Dec 24, 2018 | 6.457 | 6.486 | 6.241 | 6.339 | 95,899 | -0.13(-1.97%) |
Dec 21, 2018 | 6.545 | 6.638 | 6.192 | 6.466 | 1,242,110 | -0.11(-1.64%) |
Dec 20, 2018 | 6.731 | 6.829 | 6.466 | 6.574 | 254,297 | -0.26(-3.87%) |
Dec 19, 2018 | 7.094 | 7.212 | 6.829 | 6.839 | 173,752 | -0.21(-2.92%) |
Dec 18, 2018 | 6.761 | 7.065 | 6.712 | 7.045 | 217,098 | +0.40(+6.06%) |
Dec 17, 2018 | 6.996 | 7.222 | 6.584 | 6.643 | 358,761 | -0.28(-4.11%) |
Dec 14, 2018 | 6.712 | 6.957 | 6.692 | 6.928 | 182,423 | +0.23(+3.37%) |
Dec 13, 2018 | 6.623 | 6.761 | 6.564 | 6.702 | 163,934 | +0.06(+0.89%) |
Dec 12, 2018 | 6.545 | 6.751 | 6.447 | 6.643 | 442,000 | +0.12(+1.80%) |
Dec 11, 2018 | 6.476 | 6.702 | 6.417 | 6.525 | 392,413 | +0.05(+0.76%) |
Dec 10, 2018 | 6.604 | 6.614 | 6.466 | 6.476 | 212,717 | -0.14(-2.08%) |
Dec 07, 2018 | 6.702 | 6.771 | 6.564 | 6.614 | 185,684 | -0.11(-1.61%) |
Dec 06, 2018 | 6.672 | 6.751 | 6.481 | 6.721 | 192,638 | +0.03(+0.44%) |
Dec 04, 2018 | 6.741 | 6.800 | 6.643 | 6.692 | 214,729 | -0.10(-1.45%) |
Dec 03, 2018 | 6.780 | 6.839 | 6.623 | 6.790 | 180,651 | +0.08(+1.17%) |
Nov 30, 2018 | 6.849 | 6.898 | 6.682 | 6.712 | 322,451 | -0.19(-2.70%) |
Nov 29, 2018 | 6.928 | 6.996 | 6.859 | 6.898 | 179,064 | -0.04(-0.57%) |
Nov 28, 2018 | 6.878 | 6.996 | 6.844 | 6.937 | 139,899 | +0.02(+0.28%) |
Nov 27, 2018 | 6.839 | 6.967 | 6.794 | 6.918 | 158,255 | +0.02(+0.28%) |
Nov 26, 2018 | 7.035 | 7.055 | 6.878 | 6.898 | 127,517 | -0.11(-1.54%) |
Nov 23, 2018 | 7.045 | 7.065 | 6.967 | 7.006 | 51,465 | -0.04(-0.56%) |
Nov 21, 2018 | 7.045 | 7.045 | 7.045 | 0 | +0.13(+1.84%) | |
Nov 20, 2018 | 7.134 | 7.261 | 6.859 | 6.918 | 226,767 | -0.36(-4.99%) |
Nov 19, 2018 | 7.359 | 7.416 | 7.271 | 7.281 | 129,290 | -0.09(-1.20%) |
Nov 16, 2018 | 7.389 | 7.428 | 7.183 | 7.369 | 209,328 | -0.02(-0.27%) |
Nov 15, 2018 | 7.457 | 7.457 | 7.192 | 7.389 | 216,438 | -0.15(-1.95%) |
Nov 14, 2018 | 7.605 | 7.614 | 7.492 | 7.536 | 187,165 | -0.03(-0.39%) |
Nov 13, 2018 | 8.076 | 8.144 | 7.506 | 7.565 | 394,896 | -0.52(-6.43%) |
Nov 12, 2018 | 8.213 | 8.684 | 7.673 | 8.085 | 601,319 | -0.48(-5.61%) |
Nov 09, 2018 | 8.458 | 8.664 | 8.458 | 8.566 | 173,251 | +0.11(+1.28%) |
Nov 08, 2018 | 8.390 | 8.537 | 8.380 | 8.458 | 199,265 | +0.09(+1.06%) |
Nov 07, 2018 | 8.321 | 8.429 | 8.252 | 8.370 | 116,815 | +0.04(+0.47%) |
Nov 06, 2018 | 8.488 | 8.488 | 8.311 | 8.331 | 113,796 | -0.11(-1.28%) |
Nov 05, 2018 | 8.350 | 8.537 | 8.350 | 8.439 | 134,200 | +0.08(+0.94%) |
Nov 02, 2018 | 8.144 | 8.419 | 8.095 | 8.360 | 173,455 | +0.18(+2.16%) |