Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.328 | 9.328 | 8.926 | 8.974 | 10,638 | -0.47(-5.02%) |
Jan 30, 2019 | 9.248 | 9.449 | 9.248 | 9.449 | 19,323 | +0.10(+1.03%) |
Jan 29, 2019 | 9.505 | 9.513 | 9.352 | 9.352 | 12,206 | +0.01(+0.09%) |
Jan 28, 2019 | 9.369 | 9.537 | 9.280 | 9.344 | 5,527 | +0.05(+0.52%) |
Jan 25, 2019 | 9.393 | 9.393 | 9.248 | 9.296 | 7,212 | -0.10(-1.03%) |
Jan 24, 2019 | 9.537 | 9.537 | 9.393 | 9.393 | 5,930 | -0.07(-0.76%) |
Jan 23, 2019 | 9.457 | 9.505 | 9.365 | 9.465 | 22,661 | +0.01(+0.09%) |
Jan 22, 2019 | 9.320 | 9.570 | 9.320 | 9.457 | 4,838 | +0.06(+0.69%) |
Jan 18, 2019 | 9.497 | 9.867 | 9.304 | 9.393 | 16,290 | -0.08(-0.85%) |
Jan 17, 2019 | 9.658 | 9.795 | 9.465 | 9.473 | 14,574 | -0.26(-2.64%) |
Jan 16, 2019 | 9.641 | 9.990 | 9.570 | 9.730 | 13,462 | +0.09(+0.92%) |
Jan 15, 2019 | 9.738 | 9.811 | 9.497 | 9.642 | 15,195 | -0.02(-0.17%) |
Jan 14, 2019 | 9.954 | 9.954 | 9.658 | 9.658 | 8,988 | -0.44(-4.38%) |
Jan 11, 2019 | 10.04 | 10.12 | 9.722 | 10.10 | 11,316 | +0.02(+0.24%) |
Jan 10, 2019 | 10.21 | 10.21 | 10.08 | 10.08 | 2,994 | -0.21(-2.03%) |
Jan 09, 2019 | 10.28 | 10.29 | 10.10 | 10.29 | 6,312 | +0.10(+1.03%) |
Jan 08, 2019 | 10.15 | 10.32 | 10.05 | 10.18 | 6,884 | +0.03(+0.32%) |
Jan 07, 2019 | 9.264 | 10.15 | 8.846 | 10.15 | 19,753 | +0.83(+8.89%) |
Jan 04, 2019 | 9.015 | 9.328 | 9.015 | 9.320 | 11,316 | +0.30(+3.30%) |
Jan 03, 2019 | 9.240 | 9.320 | 9.023 | 9.023 | 4,037 | -0.19(-2.09%) |
Jan 02, 2019 | 9.200 | 9.224 | 8.943 | 9.216 | 4,024 | +0.01(+0.09%) |
Dec 31, 2018 | 9.312 | 9.328 | 8.942 | 9.208 | 11,440 | +0.01(+0.09%) |
Dec 28, 2018 | 9.473 | 9.473 | 8.524 | 9.200 | 9,077 | +0.43(+4.95%) |
Dec 27, 2018 | 8.814 | 8.890 | 8.444 | 8.765 | 28,628 | -0.10(-1.18%) |
Dec 26, 2018 | 8.846 | 9.143 | 8.830 | 8.870 | 16,863 | +0.01(+0.09%) |
Dec 24, 2018 | 9.248 | 9.248 | 8.862 | 8.862 | 11,316 | -0.37(-4.01%) |
Dec 21, 2018 | 9.256 | 9.393 | 8.991 | 9.232 | 47,626 | -0.11(-1.20%) |
Dec 20, 2018 | 9.167 | 9.626 | 9.167 | 9.344 | 18,909 | +0.23(+2.47%) |
Dec 19, 2018 | 9.007 | 9.320 | 9.007 | 9.119 | 8,569 | +0.23(+2.62%) |
Dec 18, 2018 | 8.974 | 9.063 | 8.862 | 8.886 | 19,156 | +0.04(+0.45%) |
Dec 17, 2018 | 8.934 | 9.119 | 8.846 | 8.846 | 29,221 | -0.03(-0.36%) |
Dec 14, 2018 | 9.087 | 9.208 | 8.878 | 8.878 | 9,699 | -0.30(-3.24%) |
Dec 13, 2018 | 9.489 | 9.497 | 9.103 | 9.176 | 17,109 | -0.18(-1.98%) |
Dec 12, 2018 | 8.942 | 9.360 | 8.926 | 9.360 | 15,808 | +0.43(+4.86%) |
Dec 11, 2018 | 8.958 | 8.966 | 8.894 | 8.926 | 4,109 | -0.10(-1.07%) |
Dec 10, 2018 | 8.950 | 9.143 | 8.862 | 9.023 | 18,286 | -0.13(-1.41%) |
Dec 07, 2018 | 9.111 | 9.151 | 9.079 | 9.151 | 7,709 | -0.12(-1.34%) |
Dec 06, 2018 | 9.459 | 9.488 | 9.228 | 9.276 | 8,097 | -0.06(-0.68%) |
Dec 04, 2018 | 9.642 | 9.642 | 9.308 | 9.340 | 17,723 | -0.29(-3.06%) |
Dec 03, 2018 | 9.610 | 9.706 | 9.364 | 9.634 | 14,216 | +0.21(+2.19%) |
Nov 30, 2018 | 9.475 | 9.626 | 9.372 | 9.427 | 15,586 | -0.14(-1.41%) |
Nov 29, 2018 | 9.467 | 9.706 | 9.332 | 9.562 | 5,513 | +0.06(+0.67%) |
Nov 28, 2018 | 9.387 | 9.777 | 9.387 | 9.499 | 5,994 | +0.14(+1.53%) |
Nov 27, 2018 | 9.395 | 9.547 | 9.300 | 9.356 | 10,890 | -0.04(-0.42%) |
Nov 26, 2018 | 9.547 | 9.547 | 9.313 | 9.395 | 7,007 | -0.15(-1.58%) |
Nov 23, 2018 | 9.459 | 9.547 | 9.427 | 9.547 | 3,016 | +0.00(+0.00%) |
Nov 21, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.157 | 9.292 | 9.149 | 9.149 | 10,658 | -0.02(-0.17%) |
Nov 19, 2018 | 9.316 | 9.324 | 9.149 | 9.165 | 16,024 | -0.19(-2.04%) |
Nov 16, 2018 | 9.507 | 9.618 | 9.356 | 9.356 | 8,421 | -0.21(-2.16%) |
Nov 15, 2018 | 9.459 | 9.578 | 9.276 | 9.562 | 5,513 | +0.09(+0.92%) |
Nov 14, 2018 | 9.737 | 9.737 | 9.403 | 9.475 | 6,193 | -0.19(-1.98%) |
Nov 13, 2018 | 9.674 | 9.769 | 9.551 | 9.666 | 4,781 | +0.16(+1.67%) |
Nov 12, 2018 | 9.626 | 9.626 | 9.507 | 9.507 | 5,026 | -0.17(-1.73%) |
Nov 09, 2018 | 9.881 | 9.881 | 9.610 | 9.674 | 9,427 | +0.05(+0.50%) |
Nov 08, 2018 | 9.753 | 9.753 | 9.507 | 9.626 | 7,925 | -0.12(-1.22%) |
Nov 07, 2018 | 9.642 | 9.777 | 9.642 | 9.745 | 21,754 | +0.02(+0.25%) |
Nov 06, 2018 | 9.745 | 9.785 | 9.641 | 9.722 | 7,026 | -0.06(-0.65%) |
Nov 05, 2018 | 9.427 | 9.825 | 9.348 | 9.785 | 20,847 | -0.05(-0.49%) |
Nov 02, 2018 | 10.20 | 10.20 | 9.690 | 9.833 | 9,301 | -0.21(-2.14%) |