Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.979 | 9.018 | 8.971 | 9.018 | 95,220 | +0.04(+0.44%) |
Nov 29, 2018 | 8.892 | 8.987 | 8.885 | 8.979 | 217,868 | +0.09(+0.97%) |
Nov 28, 2018 | 8.869 | 8.916 | 8.853 | 8.892 | 262,671 | +0.02(+0.27%) |
Nov 27, 2018 | 8.885 | 8.900 | 8.861 | 8.869 | 114,209 | +0.01(+0.09%) |
Nov 26, 2018 | 8.885 | 8.885 | 8.861 | 8.861 | 91,366 | -0.02(-0.27%) |
Nov 23, 2018 | 8.869 | 8.892 | 8.853 | 8.885 | 40,353 | +0.02(+0.18%) |
Nov 21, 2018 | 8.869 | 8.869 | 8.869 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.916 | 8.916 | 8.869 | 8.869 | 87,482 | -0.02(-0.26%) |
Nov 19, 2018 | 8.900 | 8.900 | 8.877 | 8.892 | 148,432 | +0.00(+0.00%) |
Nov 16, 2018 | 8.924 | 8.987 | 8.885 | 8.892 | 95,856 | -0.02(-0.26%) |
Nov 15, 2018 | 8.947 | 8.979 | 8.916 | 8.916 | 153,752 | -0.05(-0.61%) |
Nov 14, 2018 | 8.979 | 8.995 | 8.955 | 8.971 | 83,629 | +0.00(+0.02%) |
Nov 13, 2018 | 8.969 | 8.985 | 8.936 | 8.969 | 88,899 | +0.02(+0.17%) |
Nov 12, 2018 | 8.946 | 8.961 | 8.922 | 8.953 | 95,247 | +0.04(+0.44%) |
Nov 09, 2018 | 8.883 | 8.946 | 8.867 | 8.914 | 220,153 | +0.02(+0.18%) |
Nov 08, 2018 | 8.883 | 8.922 | 8.852 | 8.899 | 245,038 | +0.05(+0.62%) |
Nov 07, 2018 | 8.836 | 8.867 | 8.812 | 8.844 | 119,769 | +0.06(+0.71%) |
Nov 06, 2018 | 8.852 | 8.891 | 8.773 | 8.781 | 162,587 | -0.07(-0.80%) |
Nov 05, 2018 | 8.820 | 8.891 | 8.781 | 8.852 | 241,095 | +0.09(+1.07%) |
Nov 02, 2018 | 8.758 | 8.789 | 8.726 | 8.758 | 484,261 | -0.05(-0.62%) |
Nov 01, 2018 | 8.758 | 8.812 | 8.758 | 8.812 | 211,840 | +0.02(+0.18%) |
Oct 31, 2018 | 8.703 | 8.805 | 8.695 | 8.797 | 180,064 | +0.06(+0.72%) |
Oct 30, 2018 | 8.703 | 8.766 | 8.679 | 8.734 | 393,589 | +0.01(+0.09%) |
Oct 29, 2018 | 8.797 | 8.820 | 8.711 | 8.726 | 342,554 | -0.09(-1.06%) |
Oct 26, 2018 | 8.836 | 8.883 | 8.797 | 8.820 | 230,247 | -0.06(-0.70%) |
Oct 25, 2018 | 8.828 | 8.883 | 8.797 | 8.883 | 203,976 | +0.02(+0.27%) |
Oct 24, 2018 | 8.820 | 8.883 | 8.805 | 8.859 | 152,077 | +0.05(+0.62%) |
Oct 23, 2018 | 8.844 | 8.883 | 8.805 | 8.805 | 195,803 | -0.05(-0.62%) |
Oct 22, 2018 | 8.812 | 8.859 | 8.786 | 8.859 | 135,591 | +0.08(+0.89%) |
Oct 19, 2018 | 8.766 | 8.797 | 8.750 | 8.781 | 107,329 | +0.03(+0.36%) |
Oct 18, 2018 | 8.711 | 8.776 | 8.695 | 8.750 | 158,044 | +0.05(+0.52%) |
Oct 17, 2018 | 8.742 | 8.750 | 8.705 | 8.705 | 176,488 | -0.02(-0.20%) |
Oct 16, 2018 | 8.703 | 8.734 | 8.703 | 8.722 | 235,244 | +0.02(+0.22%) |
Oct 15, 2018 | 8.734 | 8.781 | 8.695 | 8.703 | 253,291 | -0.06(-0.71%) |
Oct 12, 2018 | 8.844 | 8.844 | 8.766 | 8.766 | 99,152 | -0.07(-0.78%) |
Oct 11, 2018 | 8.779 | 8.842 | 8.779 | 8.834 | 118,971 | +0.05(+0.62%) |
Oct 10, 2018 | 8.772 | 8.795 | 8.725 | 8.779 | 155,332 | +0.00(+0.00%) |
Oct 09, 2018 | 8.756 | 8.842 | 8.740 | 8.779 | 168,723 | +0.05(+0.54%) |
Oct 08, 2018 | 8.733 | 8.826 | 8.694 | 8.733 | 157,475 | -0.05(-0.62%) |
Oct 05, 2018 | 8.811 | 8.834 | 8.772 | 8.787 | 201,359 | -0.03(-0.35%) |
Oct 04, 2018 | 8.920 | 8.951 | 8.811 | 8.818 | 137,927 | -0.15(-1.65%) |
Oct 03, 2018 | 8.935 | 8.998 | 8.889 | 8.967 | 204,718 | -0.01(-0.09%) |
Oct 02, 2018 | 8.928 | 8.982 | 8.928 | 8.974 | 167,215 | +0.02(+0.17%) |
Oct 01, 2018 | 8.982 | 9.006 | 8.943 | 8.959 | 143,400 | -0.02(-0.17%) |
Sep 28, 2018 | 8.990 | 9.037 | 8.967 | 8.974 | 160,061 | -0.01(-0.09%) |
Sep 27, 2018 | 8.896 | 8.982 | 8.896 | 8.982 | 192,985 | +0.08(+0.88%) |
Sep 26, 2018 | 8.834 | 8.920 | 8.834 | 8.904 | 159,283 | +0.07(+0.79%) |
Sep 25, 2018 | 8.881 | 8.896 | 8.834 | 8.834 | 205,867 | -0.05(-0.53%) |
Sep 24, 2018 | 8.904 | 8.930 | 8.881 | 8.881 | 185,000 | -0.05(-0.61%) |
Sep 21, 2018 | 8.974 | 9.006 | 8.935 | 8.935 | 133,128 | -0.05(-0.52%) |
Sep 20, 2018 | 8.990 | 9.006 | 8.959 | 8.982 | 128,096 | -0.04(-0.43%) |
Sep 19, 2018 | 9.029 | 9.044 | 9.013 | 9.021 | 28,691 | -0.01(-0.09%) |
Sep 18, 2018 | 9.068 | 9.099 | 9.013 | 9.029 | 207,667 | -0.09(-0.94%) |
Sep 17, 2018 | 9.107 | 9.124 | 9.068 | 9.115 | 121,853 | -0.01(-0.09%) |
Sep 14, 2018 | 9.115 | 9.122 | 9.084 | 9.122 | 93,112 | +0.02(+0.17%) |
Sep 13, 2018 | 9.154 | 9.173 | 9.099 | 9.107 | 87,641 | -0.04(-0.40%) |
Sep 12, 2018 | 9.183 | 9.198 | 9.128 | 9.144 | 72,147 | -0.03(-0.34%) |
Sep 11, 2018 | 9.206 | 9.206 | 9.152 | 9.175 | 81,438 | -0.05(-0.59%) |
Sep 10, 2018 | 9.206 | 9.229 | 9.175 | 9.229 | 53,312 | +0.03(+0.34%) |
Sep 07, 2018 | 9.214 | 9.237 | 9.175 | 9.198 | 70,023 | +0.00(+0.00%) |
Sep 06, 2018 | 9.268 | 9.284 | 9.198 | 9.198 | 139,747 | -0.07(-0.75%) |
Sep 05, 2018 | 9.268 | 9.268 | 9.198 | 9.268 | 76,154 | +0.02(+0.26%) |