Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.910 | 9.090 | 8.800 | 9.000 | 530,530 | +0.11(+1.24%) |
Jan 30, 2019 | 8.450 | 9.020 | 8.370 | 8.890 | 443,597 | +0.49(+5.77%) |
Jan 29, 2019 | 8.550 | 8.870 | 8.250 | 8.405 | 399,655 | -0.12(-1.47%) |
Jan 28, 2019 | 8.650 | 8.650 | 8.260 | 8.530 | 274,239 | -0.25(-2.85%) |
Jan 25, 2019 | 8.730 | 8.790 | 8.270 | 8.780 | 408,600 | +0.12(+1.39%) |
Jan 24, 2019 | 8.590 | 8.800 | 8.340 | 8.660 | 369,436 | +0.05(+0.58%) |
Jan 23, 2019 | 8.710 | 8.890 | 8.480 | 8.610 | 270,611 | -0.06(-0.69%) |
Jan 22, 2019 | 8.920 | 8.930 | 8.540 | 8.670 | 271,291 | -0.35(-3.88%) |
Jan 18, 2019 | 8.940 | 9.120 | 8.740 | 9.020 | 324,200 | +0.09(+1.01%) |
Jan 17, 2019 | 8.560 | 8.990 | 8.440 | 8.930 | 548,384 | +0.34(+3.96%) |
Jan 16, 2019 | 8.740 | 8.890 | 8.550 | 8.590 | 418,199 | -0.13(-1.49%) |
Jan 15, 2019 | 8.810 | 8.950 | 8.530 | 8.720 | 395,151 | -0.03(-0.34%) |
Jan 14, 2019 | 9.110 | 9.460 | 8.730 | 8.750 | 558,513 | -0.47(-5.10%) |
Jan 11, 2019 | 9.300 | 9.330 | 9.060 | 9.220 | 493,200 | -0.10(-1.07%) |
Jan 10, 2019 | 9.350 | 9.830 | 9.120 | 9.320 | 568,255 | -0.05(-0.53%) |
Jan 09, 2019 | 9.540 | 9.540 | 9.200 | 9.370 | 418,622 | -0.19(-1.99%) |
Jan 08, 2019 | 9.780 | 9.911 | 9.410 | 9.560 | 377,467 | -0.06(-0.62%) |
Jan 07, 2019 | 10.00 | 10.65 | 9.380 | 9.620 | 950,363 | +0.41(+4.45%) |
Jan 04, 2019 | 9.350 | 9.460 | 8.910 | 9.210 | 324,000 | -0.05(-0.54%) |
Jan 03, 2019 | 9.000 | 9.780 | 8.920 | 9.260 | 567,217 | +0.19(+2.09%) |
Jan 02, 2019 | 8.360 | 9.230 | 8.220 | 9.070 | 349,771 | +0.53(+6.21%) |
Dec 31, 2018 | 8.450 | 8.640 | 8.245 | 8.540 | 308,300 | +0.09(+1.07%) |
Dec 28, 2018 | 8.480 | 8.640 | 8.160 | 8.450 | 365,700 | +0.00(+0.00%) |
Dec 27, 2018 | 8.160 | 8.540 | 7.870 | 8.450 | 567,943 | +0.12(+1.44%) |
Dec 26, 2018 | 7.830 | 8.370 | 7.710 | 8.330 | 582,259 | +0.58(+7.48%) |
Dec 24, 2018 | 7.820 | 8.160 | 7.460 | 7.750 | 408,300 | -0.09(-1.15%) |
Dec 21, 2018 | 7.840 | 8.340 | 7.480 | 7.840 | 3,226,400 | +0.06(+0.77%) |
Dec 20, 2018 | 7.840 | 7.968 | 7.420 | 7.780 | 745,519 | -0.08(-1.02%) |
Dec 19, 2018 | 8.130 | 8.500 | 7.641 | 7.860 | 983,987 | -0.24(-2.96%) |
Dec 18, 2018 | 8.850 | 8.980 | 7.970 | 8.100 | 953,387 | -0.68(-7.74%) |
Dec 17, 2018 | 9.230 | 9.420 | 8.760 | 8.780 | 689,931 | -0.52(-5.59%) |
Dec 14, 2018 | 9.390 | 9.760 | 9.280 | 9.300 | 597,100 | -0.18(-1.90%) |
Dec 13, 2018 | 9.600 | 9.780 | 9.450 | 9.480 | 393,176 | -0.21(-2.17%) |
Dec 12, 2018 | 9.660 | 9.870 | 9.660 | 9.690 | 349,394 | +0.14(+1.47%) |
Dec 11, 2018 | 10.00 | 10.00 | 9.520 | 9.550 | 301,592 | -0.26(-2.65%) |
Dec 10, 2018 | 9.950 | 10.06 | 9.260 | 9.810 | 417,977 | -0.17(-1.70%) |
Dec 07, 2018 | 9.970 | 10.20 | 9.795 | 9.980 | 413,600 | -0.03(-0.30%) |
Dec 06, 2018 | 9.830 | 10.07 | 9.030 | 10.01 | 995,340 | -0.13(-1.28%) |
Dec 04, 2018 | 11.00 | 11.01 | 10.09 | 10.14 | 629,800 | -0.93(-8.40%) |
Dec 03, 2018 | 10.50 | 11.42 | 10.34 | 11.07 | 575,495 | +0.83(+8.11%) |
Nov 30, 2018 | 9.940 | 10.33 | 9.810 | 10.24 | 299,000 | +0.29(+2.91%) |
Nov 29, 2018 | 10.26 | 10.38 | 9.920 | 9.950 | 327,422 | -0.34(-3.30%) |
Nov 28, 2018 | 10.14 | 10.29 | 9.710 | 10.29 | 481,357 | +0.17(+1.68%) |
Nov 27, 2018 | 10.84 | 10.92 | 10.05 | 10.12 | 408,887 | -0.85(-7.75%) |
Nov 26, 2018 | 10.37 | 11.00 | 10.30 | 10.97 | 368,230 | +0.71(+6.92%) |
Nov 23, 2018 | 10.41 | 10.76 | 10.16 | 10.26 | 247,900 | -0.25(-2.38%) |
Nov 21, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.63(+6.38%) | |
Nov 20, 2018 | 9.850 | 10.21 | 9.690 | 9.880 | 646,172 | -0.19(-1.89%) |
Nov 19, 2018 | 10.64 | 10.75 | 9.960 | 10.07 | 643,306 | -0.75(-6.93%) |
Nov 16, 2018 | 10.84 | 11.00 | 10.43 | 10.82 | 696,500 | -0.02(-0.18%) |
Nov 15, 2018 | 10.74 | 11.23 | 10.74 | 10.84 | 377,196 | -0.02(-0.18%) |
Nov 14, 2018 | 11.63 | 11.94 | 10.59 | 10.86 | 697,659 | -0.66(-5.73%) |
Nov 13, 2018 | 11.69 | 12.25 | 11.15 | 11.52 | 1,183,408 | +0.06(+0.52%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.44 | 11.46 | 343,329 | -0.44(-3.70%) |
Nov 09, 2018 | 13.25 | 13.25 | 11.76 | 11.90 | 676,200 | -1.10(-8.46%) |
Nov 08, 2018 | 13.05 | 13.29 | 12.75 | 13.00 | 989,838 | -0.06(-0.46%) |
Nov 07, 2018 | 12.18 | 13.15 | 11.83 | 13.06 | 1,086,340 | +1.06(+8.83%) |
Nov 06, 2018 | 11.22 | 12.63 | 10.93 | 12.00 | 1,409,905 | +1.01(+9.19%) |
Nov 05, 2018 | 12.00 | 12.08 | 10.58 | 10.99 | 2,638,198 | -0.90(-7.57%) |
Nov 02, 2018 | 16.26 | 16.80 | 11.70 | 11.89 | 4,205,200 | -5.08(-29.94%) |