Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.390 | 9.421 | 9.309 | 9.309 | 114,955 | -0.08(-0.86%) |
Nov 29, 2018 | 9.435 | 9.551 | 9.363 | 9.390 | 86,214 | +0.00(+0.00%) |
Nov 28, 2018 | 9.596 | 9.596 | 9.238 | 9.390 | 79,363 | +0.00(+0.00%) |
Nov 27, 2018 | 9.650 | 9.650 | 9.336 | 9.390 | 129,831 | -0.06(-0.66%) |
Nov 26, 2018 | 8.987 | 9.721 | 8.987 | 9.453 | 182,943 | +0.74(+8.53%) |
Nov 23, 2018 | 8.817 | 8.817 | 8.611 | 8.710 | 15,640 | -0.08(-0.92%) |
Nov 21, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.18(-2.00%) | |
Nov 20, 2018 | 8.754 | 9.050 | 8.566 | 8.969 | 48,467 | +0.16(+1.83%) |
Nov 19, 2018 | 8.745 | 9.032 | 8.745 | 8.808 | 14,715 | +0.06(+0.72%) |
Nov 16, 2018 | 8.799 | 8.853 | 8.665 | 8.745 | 21,449 | -0.08(-0.91%) |
Nov 15, 2018 | 8.647 | 8.871 | 8.620 | 8.826 | 25,306 | +0.15(+1.75%) |
Nov 14, 2018 | 8.915 | 8.942 | 8.647 | 8.674 | 23,364 | -0.18(-2.02%) |
Nov 13, 2018 | 8.817 | 9.050 | 8.728 | 8.853 | 34,453 | +0.06(+0.71%) |
Nov 12, 2018 | 8.665 | 8.844 | 8.575 | 8.790 | 57,340 | +0.13(+1.55%) |
Nov 09, 2018 | 8.656 | 8.817 | 8.620 | 8.656 | 24,912 | -0.04(-0.51%) |
Nov 08, 2018 | 8.549 | 8.777 | 8.459 | 8.701 | 107,921 | -0.01(-0.10%) |
Nov 07, 2018 | 8.531 | 8.811 | 8.450 | 8.710 | 26,846 | +0.21(+2.53%) |
Nov 06, 2018 | 8.557 | 8.593 | 8.432 | 8.495 | 27,355 | -0.02(-0.21%) |
Nov 05, 2018 | 8.549 | 8.638 | 8.477 | 8.513 | 46,434 | -0.05(-0.63%) |
Nov 02, 2018 | 8.683 | 8.728 | 8.540 | 8.566 | 92,947 | -0.06(-0.75%) |
Nov 01, 2018 | 8.614 | 8.631 | 8.542 | 8.631 | 32,407 | +0.03(+0.31%) |
Oct 31, 2018 | 8.889 | 8.889 | 8.533 | 8.605 | 40,594 | -0.18(-2.03%) |
Oct 30, 2018 | 8.783 | 8.916 | 8.685 | 8.783 | 40,713 | -0.13(-1.50%) |
Oct 29, 2018 | 8.809 | 8.965 | 8.614 | 8.916 | 31,265 | +0.19(+2.14%) |
Oct 26, 2018 | 8.685 | 9.093 | 8.298 | 8.729 | 211,839 | +0.45(+5.48%) |
Oct 25, 2018 | 8.275 | 8.409 | 8.213 | 8.275 | 256,107 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.702 | 8.266 | 8.275 | 148,277 | -0.36(-4.12%) |
Oct 23, 2018 | 8.391 | 8.711 | 8.373 | 8.631 | 56,414 | +0.13(+1.57%) |
Oct 22, 2018 | 8.756 | 8.756 | 8.462 | 8.498 | 33,888 | -0.23(-2.65%) |
Oct 19, 2018 | 8.756 | 8.827 | 8.578 | 8.729 | 98,446 | -0.04(-0.41%) |
Oct 18, 2018 | 9.014 | 9.023 | 8.738 | 8.765 | 48,741 | -0.26(-2.86%) |
Oct 17, 2018 | 9.023 | 9.130 | 8.889 | 9.023 | 50,707 | -0.02(-0.20%) |
Oct 16, 2018 | 8.961 | 9.058 | 8.720 | 9.041 | 70,000 | +0.12(+1.40%) |
Oct 15, 2018 | 8.836 | 8.969 | 8.676 | 8.916 | 131,830 | +0.08(+0.91%) |
Oct 12, 2018 | 9.236 | 9.236 | 8.809 | 8.836 | 191,947 | -0.28(-3.12%) |
Oct 11, 2018 | 9.352 | 9.435 | 9.112 | 9.121 | 80,896 | -0.27(-2.84%) |
Oct 10, 2018 | 9.566 | 9.708 | 9.388 | 9.388 | 134,119 | -0.19(-1.95%) |
Oct 09, 2018 | 9.726 | 9.815 | 9.512 | 9.575 | 49,487 | -0.14(-1.47%) |
Oct 08, 2018 | 9.628 | 9.788 | 9.592 | 9.717 | 31,367 | +0.09(+0.92%) |
Oct 05, 2018 | 9.699 | 9.726 | 9.503 | 9.628 | 32,141 | -0.06(-0.64%) |
Oct 04, 2018 | 9.886 | 9.904 | 9.690 | 9.690 | 23,184 | -0.12(-1.27%) |
Oct 03, 2018 | 9.717 | 9.859 | 9.610 | 9.815 | 50,716 | +0.11(+1.10%) |
Oct 02, 2018 | 9.708 | 9.744 | 9.592 | 9.708 | 65,363 | +0.03(+0.28%) |
Oct 01, 2018 | 9.797 | 9.841 | 9.610 | 9.681 | 89,997 | +0.00(+0.00%) |
Sep 28, 2018 | 9.690 | 9.806 | 9.628 | 9.681 | 80,465 | -0.04(-0.37%) |
Sep 27, 2018 | 9.681 | 9.726 | 9.610 | 9.717 | 53,747 | +0.03(+0.28%) |
Sep 26, 2018 | 9.690 | 9.886 | 9.637 | 9.690 | 88,573 | -0.01(-0.09%) |
Sep 25, 2018 | 9.797 | 9.904 | 9.619 | 9.699 | 91,465 | -0.07(-0.73%) |
Sep 24, 2018 | 9.966 | 10.02 | 9.566 | 9.770 | 157,467 | -0.23(-2.31%) |
Sep 21, 2018 | 10.29 | 10.43 | 10.00 | 10.00 | 677,998 | -0.28(-2.77%) |
Sep 20, 2018 | 10.01 | 10.44 | 9.744 | 10.29 | 384,489 | +0.26(+2.57%) |
Sep 19, 2018 | 10.05 | 10.12 | 9.939 | 10.03 | 69,023 | +0.11(+1.08%) |
Sep 18, 2018 | 10.09 | 10.13 | 9.877 | 9.922 | 81,691 | -0.03(-0.27%) |
Sep 17, 2018 | 10.46 | 10.46 | 9.930 | 9.948 | 82,213 | -0.24(-2.36%) |
Sep 14, 2018 | 10.13 | 10.26 | 10.06 | 10.19 | 32,478 | +0.08(+0.79%) |
Sep 13, 2018 | 10.50 | 10.59 | 10.04 | 10.11 | 77,560 | -0.28(-2.66%) |
Sep 12, 2018 | 10.85 | 10.85 | 10.34 | 10.38 | 125,623 | -0.49(-4.50%) |
Sep 11, 2018 | 10.94 | 11.09 | 10.78 | 10.87 | 168,613 | -0.07(-0.65%) |
Sep 10, 2018 | 10.67 | 10.95 | 10.36 | 10.94 | 327,437 | +0.31(+2.93%) |
Sep 07, 2018 | 10.49 | 10.65 | 10.34 | 10.63 | 131,374 | +0.12(+1.19%) |
Sep 06, 2018 | 10.47 | 10.53 | 10.26 | 10.51 | 67,907 | +0.11(+1.03%) |
Sep 05, 2018 | 10.33 | 10.43 | 10.24 | 10.40 | 68,304 | +0.04(+0.34%) |