Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.841 | 9.971 | 9.668 | 9.754 | 131,872 | +0.26(+2.74%) |
Jan 30, 2019 | 9.711 | 9.711 | 9.343 | 9.494 | 111,469 | -0.13(-1.35%) |
Jan 29, 2019 | 9.538 | 9.711 | 9.408 | 9.624 | 370,873 | +0.17(+1.83%) |
Jan 28, 2019 | 9.494 | 9.538 | 9.321 | 9.451 | 95,170 | -0.09(-0.91%) |
Jan 25, 2019 | 9.364 | 9.624 | 9.364 | 9.538 | 174,520 | +0.13(+1.38%) |
Jan 24, 2019 | 9.364 | 9.408 | 9.191 | 9.408 | 187,970 | +0.00(+0.00%) |
Jan 23, 2019 | 9.754 | 9.841 | 9.321 | 9.408 | 170,328 | -0.39(-3.98%) |
Jan 22, 2019 | 10.10 | 10.14 | 9.798 | 9.798 | 55,665 | -0.30(-3.00%) |
Jan 18, 2019 | 10.06 | 10.14 | 9.884 | 10.10 | 356,284 | +0.09(+0.87%) |
Jan 17, 2019 | 9.928 | 10.06 | 9.841 | 10.01 | 362,452 | +0.09(+0.87%) |
Jan 16, 2019 | 9.928 | 9.971 | 9.754 | 9.928 | 127,337 | +0.00(+0.00%) |
Jan 15, 2019 | 10.01 | 10.10 | 9.841 | 9.928 | 77,702 | -0.13(-1.29%) |
Jan 14, 2019 | 10.14 | 10.19 | 9.928 | 10.06 | 77,168 | -0.04(-0.43%) |
Jan 11, 2019 | 10.01 | 10.19 | 10.01 | 10.10 | 84,861 | -0.04(-0.43%) |
Jan 10, 2019 | 10.27 | 10.27 | 10.01 | 10.14 | 159,279 | -0.30(-2.90%) |
Jan 09, 2019 | 10.40 | 10.49 | 10.06 | 10.45 | 145,246 | +0.22(+2.12%) |
Jan 08, 2019 | 10.27 | 10.36 | 10.08 | 10.23 | 141,889 | +0.00(+0.00%) |
Jan 07, 2019 | 10.01 | 10.23 | 9.971 | 10.23 | 97,673 | +0.22(+2.16%) |
Jan 04, 2019 | 9.668 | 10.10 | 9.624 | 10.01 | 129,425 | +0.43(+4.52%) |
Jan 03, 2019 | 9.581 | 9.668 | 9.364 | 9.581 | 43,279 | +0.00(+0.00%) |
Jan 02, 2019 | 8.974 | 9.624 | 8.931 | 9.581 | 88,791 | +0.52(+5.74%) |
Dec 31, 2018 | 9.017 | 9.104 | 8.931 | 9.061 | 205,107 | -0.04(-0.48%) |
Dec 28, 2018 | 9.234 | 9.538 | 8.887 | 9.104 | 216,386 | +0.00(+0.00%) |
Dec 27, 2018 | 9.147 | 9.321 | 8.974 | 9.104 | 126,423 | -0.17(-1.87%) |
Dec 26, 2018 | 8.931 | 9.278 | 8.887 | 9.278 | 110,571 | +0.39(+4.39%) |
Dec 24, 2018 | 8.974 | 9.061 | 8.887 | 8.887 | 130,279 | -0.22(-2.38%) |
Dec 21, 2018 | 9.321 | 9.494 | 9.017 | 9.104 | 152,538 | -0.17(-1.87%) |
Dec 20, 2018 | 9.581 | 9.581 | 9.147 | 9.278 | 229,092 | -0.30(-3.17%) |
Dec 19, 2018 | 8.887 | 9.754 | 8.887 | 9.581 | 168,246 | +0.04(+0.45%) |
Dec 18, 2018 | 9.538 | 9.668 | 9.321 | 9.538 | 227,649 | -0.09(-0.90%) |
Dec 17, 2018 | 10.10 | 10.19 | 9.538 | 9.624 | 379,897 | -0.48(-4.72%) |
Dec 14, 2018 | 10.19 | 10.27 | 10.01 | 10.10 | 152,930 | -0.22(-2.10%) |
Dec 13, 2018 | 10.32 | 10.40 | 10.10 | 10.32 | 150,140 | +0.00(+0.00%) |
Dec 12, 2018 | 10.36 | 10.58 | 10.27 | 10.32 | 156,525 | -0.04(-0.42%) |
Dec 11, 2018 | 10.49 | 10.66 | 10.23 | 10.36 | 127,456 | -0.13(-1.24%) |
Dec 10, 2018 | 10.49 | 10.58 | 10.14 | 10.49 | 219,459 | +0.00(+0.00%) |
Dec 07, 2018 | 10.66 | 10.93 | 10.49 | 10.49 | 103,337 | -0.17(-1.63%) |
Dec 06, 2018 | 10.53 | 10.71 | 10.36 | 10.66 | 191,155 | -0.04(-0.41%) |
Dec 04, 2018 | 10.45 | 10.93 | 10.45 | 10.71 | 273,752 | +0.22(+2.07%) |
Dec 03, 2018 | 10.53 | 10.62 | 10.32 | 10.49 | 204,137 | +0.04(+0.41%) |
Nov 30, 2018 | 10.23 | 10.56 | 10.14 | 10.45 | 179,756 | +0.13(+1.26%) |
Nov 29, 2018 | 10.27 | 10.49 | 9.733 | 10.32 | 586,788 | -0.09(-0.83%) |
Nov 28, 2018 | 10.19 | 10.79 | 9.971 | 10.40 | 854,848 | -0.52(-4.76%) |
Nov 27, 2018 | 10.84 | 11.27 | 10.84 | 10.93 | 78,402 | +0.09(+0.80%) |
Nov 26, 2018 | 10.97 | 11.05 | 10.77 | 10.84 | 66,121 | +0.00(+0.00%) |
Nov 23, 2018 | 10.75 | 11.01 | 10.45 | 10.84 | 85,599 | +0.04(+0.40%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | -0.35(-3.11%) | |
Nov 20, 2018 | 11.53 | 11.58 | 10.97 | 11.14 | 191,966 | -0.43(-3.75%) |
Nov 19, 2018 | 11.49 | 11.62 | 11.45 | 11.58 | 235,809 | -0.04(-0.37%) |
Nov 16, 2018 | 11.79 | 11.84 | 11.53 | 11.62 | 141,282 | -0.13(-1.11%) |
Nov 15, 2018 | 11.62 | 11.88 | 11.58 | 11.75 | 186,841 | +0.04(+0.37%) |
Nov 14, 2018 | 11.79 | 11.79 | 11.58 | 11.71 | 123,981 | +0.17(+1.50%) |
Nov 13, 2018 | 11.75 | 11.88 | 11.49 | 11.53 | 82,150 | -0.17(-1.48%) |
Nov 12, 2018 | 11.92 | 11.92 | 11.71 | 11.71 | 66,797 | -0.22(-1.82%) |
Nov 09, 2018 | 12.18 | 12.18 | 11.88 | 11.92 | 78,356 | -0.35(-2.83%) |
Nov 08, 2018 | 12.23 | 12.27 | 12.16 | 12.27 | 116,851 | +0.00(+0.00%) |
Nov 07, 2018 | 12.23 | 12.27 | 12.01 | 12.27 | 120,449 | +0.13(+1.07%) |
Nov 06, 2018 | 12.14 | 12.16 | 11.97 | 12.14 | 74,998 | +0.17(+1.45%) |
Nov 05, 2018 | 12.01 | 12.05 | 11.88 | 11.97 | 65,288 | -0.09(-0.72%) |
Nov 02, 2018 | 11.88 | 12.10 | 11.62 | 12.05 | 103,752 | +2.34(+24.11%) |