Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.590 | 8.640 | 8.510 | 8.615 | 34,000 | -0.32(-3.58%) |
Nov 29, 2018 | 8.940 | 8.960 | 8.880 | 8.935 | 69,467 | +0.01(+0.06%) |
Nov 28, 2018 | 8.883 | 8.990 | 8.770 | 8.930 | 68,070 | +0.02(+0.17%) |
Nov 27, 2018 | 8.940 | 8.960 | 8.870 | 8.915 | 226,370 | -0.18(-1.93%) |
Nov 26, 2018 | 9.000 | 9.160 | 9.000 | 9.090 | 77,058 | +0.27(+3.06%) |
Nov 23, 2018 | 8.870 | 8.880 | 8.770 | 8.820 | 32,300 | -0.21(-2.33%) |
Nov 21, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.08(+0.95%) | |
Nov 20, 2018 | 9.020 | 9.040 | 8.920 | 8.945 | 130,890 | -0.37(-3.92%) |
Nov 19, 2018 | 9.380 | 9.390 | 9.250 | 9.310 | 74,100 | +0.08(+0.87%) |
Nov 16, 2018 | 9.240 | 9.270 | 9.180 | 9.230 | 121,200 | -0.16(-1.70%) |
Nov 15, 2018 | 9.240 | 9.420 | 9.240 | 9.390 | 106,514 | -0.12(-1.31%) |
Nov 14, 2018 | 9.670 | 9.670 | 9.370 | 9.515 | 83,710 | -0.08(-0.83%) |
Nov 13, 2018 | 9.590 | 9.690 | 9.570 | 9.595 | 84,351 | +0.12(+1.32%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.470 | 9.470 | 40,333 | -0.46(-4.63%) |
Nov 09, 2018 | 9.910 | 9.940 | 9.850 | 9.930 | 24,000 | -0.04(-0.40%) |
Nov 08, 2018 | 10.20 | 10.25 | 9.960 | 9.970 | 32,745 | +0.23(+2.31%) |
Nov 07, 2018 | 9.760 | 9.770 | 9.640 | 9.745 | 76,601 | +0.23(+2.47%) |
Nov 06, 2018 | 9.495 | 9.530 | 9.390 | 9.510 | 67,582 | -0.35(-3.55%) |
Nov 05, 2018 | 9.900 | 9.900 | 9.850 | 9.860 | 34,598 | -0.12(-1.25%) |
Nov 02, 2018 | 10.07 | 10.09 | 9.900 | 9.985 | 40,500 | +0.26(+2.67%) |
Nov 01, 2018 | 9.718 | 9.760 | 9.620 | 9.725 | 130,202 | +0.25(+2.64%) |
Oct 31, 2018 | 9.480 | 9.547 | 9.460 | 9.475 | 64,628 | -0.03(-0.26%) |
Oct 30, 2018 | 9.390 | 9.520 | 9.390 | 9.500 | 64,403 | +0.23(+2.54%) |
Oct 29, 2018 | 9.440 | 9.470 | 9.220 | 9.265 | 145,913 | +0.04(+0.38%) |
Oct 26, 2018 | 9.200 | 9.260 | 9.060 | 9.230 | 112,200 | -0.01(-0.08%) |
Oct 25, 2018 | 9.262 | 9.340 | 9.180 | 9.237 | 109,828 | +0.16(+1.73%) |
Oct 24, 2018 | 9.420 | 9.420 | 9.080 | 9.080 | 69,378 | -0.57(-5.91%) |
Oct 23, 2018 | 9.650 | 9.725 | 9.570 | 9.650 | 79,897 | -0.21(-2.13%) |
Oct 22, 2018 | 9.890 | 9.890 | 9.810 | 9.860 | 36,542 | -0.18(-1.79%) |
Oct 19, 2018 | 9.800 | 10.10 | 9.800 | 10.04 | 105,700 | +0.17(+1.77%) |
Oct 18, 2018 | 10.07 | 10.11 | 9.828 | 9.865 | 45,537 | -0.25(-2.52%) |
Oct 17, 2018 | 10.17 | 10.24 | 10.06 | 10.12 | 94,688 | -0.06(-0.59%) |
Oct 16, 2018 | 10.17 | 10.25 | 10.14 | 10.18 | 43,731 | +0.04(+0.39%) |
Oct 15, 2018 | 10.08 | 10.20 | 10.07 | 10.14 | 110,846 | +0.13(+1.30%) |
Oct 12, 2018 | 10.05 | 10.05 | 9.830 | 10.01 | 63,800 | +0.13(+1.37%) |
Oct 11, 2018 | 9.970 | 10.05 | 9.835 | 9.875 | 135,158 | -0.03(-0.25%) |
Oct 10, 2018 | 10.10 | 10.10 | 9.830 | 9.900 | 158,927 | -0.08(-0.80%) |
Oct 09, 2018 | 9.920 | 10.05 | 9.910 | 9.980 | 84,992 | +0.07(+0.71%) |
Oct 08, 2018 | 9.770 | 9.930 | 9.730 | 9.910 | 71,842 | -0.38(-3.74%) |
Oct 05, 2018 | 10.41 | 10.41 | 10.27 | 10.29 | 29,100 | -0.10(-0.96%) |
Oct 04, 2018 | 10.49 | 10.50 | 10.32 | 10.39 | 71,184 | +0.08(+0.82%) |
Oct 03, 2018 | 10.20 | 10.41 | 10.20 | 10.31 | 73,999 | +0.19(+1.88%) |
Oct 02, 2018 | 10.22 | 10.22 | 10.09 | 10.12 | 96,023 | -0.21(-2.03%) |
Oct 01, 2018 | 10.39 | 10.43 | 10.29 | 10.33 | 49,911 | -0.04(-0.39%) |
Sep 28, 2018 | 10.31 | 10.52 | 10.31 | 10.37 | 28,700 | -0.60(-5.47%) |
Sep 27, 2018 | 10.97 | 11.07 | 10.95 | 10.97 | 46,267 | -0.13(-1.17%) |
Sep 26, 2018 | 11.21 | 11.24 | 11.05 | 11.10 | 33,522 | -0.16(-1.42%) |
Sep 25, 2018 | 11.38 | 11.39 | 11.23 | 11.26 | 43,459 | +0.15(+1.40%) |
Sep 24, 2018 | 11.29 | 11.30 | 11.10 | 11.11 | 35,698 | -0.21(-1.86%) |
Sep 21, 2018 | 11.12 | 11.32 | 11.12 | 11.31 | 40,000 | +0.06(+0.58%) |
Sep 20, 2018 | 11.21 | 11.25 | 11.08 | 11.25 | 94,325 | +0.40(+3.69%) |
Sep 19, 2018 | 10.75 | 10.88 | 10.75 | 10.85 | 38,740 | +0.38(+3.63%) |
Sep 18, 2018 | 10.49 | 10.51 | 10.39 | 10.47 | 44,741 | +0.08(+0.77%) |
Sep 17, 2018 | 10.38 | 10.41 | 10.36 | 10.39 | 28,250 | +0.12(+1.22%) |
Sep 14, 2018 | 10.26 | 10.38 | 10.23 | 10.27 | 39,800 | -0.00(-0.05%) |
Sep 13, 2018 | 10.31 | 10.36 | 10.23 | 10.27 | 96,369 | +0.35(+3.53%) |
Sep 12, 2018 | 9.794 | 9.975 | 9.794 | 9.920 | 44,215 | -0.07(-0.70%) |
Sep 11, 2018 | 9.720 | 10.11 | 9.720 | 9.990 | 136,101 | +0.22(+2.30%) |
Sep 10, 2018 | 9.760 | 9.824 | 9.700 | 9.765 | 52,936 | +0.28(+2.95%) |
Sep 07, 2018 | 9.422 | 9.560 | 9.422 | 9.485 | 34,500 | -0.19(-1.91%) |
Sep 06, 2018 | 9.768 | 9.768 | 9.600 | 9.670 | 63,214 | -0.21(-2.08%) |
Sep 05, 2018 | 10.00 | 10.01 | 9.840 | 9.875 | 115,133 | +0.30(+3.19%) |