Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.921 | 10.13 | 9.799 | 9.815 | 74,130 | -0.09(-0.92%) |
Nov 29, 2018 | 10.04 | 10.12 | 9.884 | 9.906 | 29,670 | -0.17(-1.66%) |
Nov 28, 2018 | 9.769 | 10.08 | 9.769 | 10.07 | 21,884 | +0.30(+3.04%) |
Nov 27, 2018 | 10.20 | 10.23 | 9.739 | 9.777 | 26,797 | -0.43(-4.18%) |
Nov 26, 2018 | 10.20 | 10.32 | 10.10 | 10.20 | 33,325 | +0.01(+0.07%) |
Nov 23, 2018 | 10.15 | 10.34 | 10.13 | 10.20 | 16,561 | -0.02(-0.22%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.35(+3.55%) | |
Nov 20, 2018 | 9.891 | 9.906 | 9.686 | 9.868 | 32,224 | -0.08(-0.84%) |
Nov 19, 2018 | 10.04 | 10.12 | 9.891 | 9.952 | 38,890 | -0.07(-0.68%) |
Nov 16, 2018 | 10.42 | 10.47 | 9.822 | 10.02 | 45,477 | -0.44(-4.22%) |
Nov 15, 2018 | 10.73 | 10.73 | 10.42 | 10.46 | 29,144 | -0.21(-2.00%) |
Nov 14, 2018 | 10.69 | 10.75 | 10.64 | 10.67 | 21,196 | -0.01(-0.07%) |
Nov 13, 2018 | 10.58 | 10.82 | 10.58 | 10.68 | 359,557 | +0.11(+1.04%) |
Nov 12, 2018 | 10.68 | 10.83 | 10.53 | 10.57 | 47,869 | -0.07(-0.64%) |
Nov 09, 2018 | 10.62 | 10.70 | 10.51 | 10.64 | 40,626 | +0.02(+0.21%) |
Nov 08, 2018 | 10.72 | 10.73 | 10.34 | 10.62 | 420,446 | -0.15(-1.40%) |
Nov 07, 2018 | 10.76 | 10.86 | 10.71 | 10.77 | 72,407 | +0.00(+0.00%) |
Nov 06, 2018 | 10.62 | 10.87 | 10.61 | 10.77 | 85,642 | +0.14(+1.28%) |
Nov 05, 2018 | 10.43 | 10.74 | 10.43 | 10.63 | 63,785 | +0.23(+2.18%) |
Nov 02, 2018 | 10.20 | 10.42 | 10.09 | 10.41 | 53,595 | +0.26(+2.53%) |
Nov 01, 2018 | 10.20 | 10.20 | 9.982 | 10.15 | 21,630 | -0.01(-0.07%) |
Oct 31, 2018 | 10.20 | 10.26 | 10.10 | 10.16 | 60,142 | -0.02(-0.15%) |
Oct 30, 2018 | 10.14 | 10.17 | 9.933 | 10.17 | 35,565 | +0.03(+0.30%) |
Oct 29, 2018 | 10.32 | 10.40 | 10.04 | 10.14 | 38,782 | -0.08(-0.74%) |
Oct 26, 2018 | 10.34 | 10.38 | 10.10 | 10.22 | 20,511 | -0.13(-1.24%) |
Oct 25, 2018 | 9.937 | 10.40 | 9.937 | 10.34 | 49,257 | +0.50(+5.07%) |
Oct 24, 2018 | 9.816 | 9.899 | 9.816 | 9.846 | 19,589 | +0.03(+0.31%) |
Oct 23, 2018 | 9.688 | 9.861 | 9.604 | 9.816 | 11,315 | +0.02(+0.15%) |
Oct 22, 2018 | 9.876 | 9.937 | 9.786 | 9.801 | 11,478 | -0.03(-0.31%) |
Oct 19, 2018 | 9.688 | 9.929 | 9.468 | 9.831 | 26,070 | +0.10(+1.01%) |
Oct 18, 2018 | 9.514 | 9.808 | 9.370 | 9.733 | 23,523 | +0.15(+1.58%) |
Oct 17, 2018 | 9.725 | 9.778 | 9.529 | 9.582 | 13,342 | -0.16(-1.63%) |
Oct 16, 2018 | 9.408 | 9.824 | 9.332 | 9.740 | 21,937 | +0.40(+4.29%) |
Oct 15, 2018 | 9.295 | 9.506 | 9.295 | 9.340 | 20,844 | +0.02(+0.24%) |
Oct 12, 2018 | 9.536 | 9.536 | 9.193 | 9.317 | 28,716 | -0.24(-2.53%) |
Oct 11, 2018 | 9.846 | 9.937 | 9.483 | 9.559 | 28,876 | -0.36(-3.66%) |
Oct 10, 2018 | 10.15 | 10.42 | 9.869 | 9.922 | 60,749 | -0.26(-2.60%) |
Oct 09, 2018 | 10.19 | 10.38 | 10.05 | 10.19 | 30,884 | -0.07(-0.66%) |
Oct 08, 2018 | 9.975 | 10.44 | 9.972 | 10.25 | 62,509 | +0.29(+2.88%) |
Oct 05, 2018 | 9.801 | 9.997 | 9.801 | 9.967 | 18,262 | +0.12(+1.23%) |
Oct 04, 2018 | 9.975 | 9.987 | 9.627 | 9.846 | 37,199 | -0.21(-2.10%) |
Oct 03, 2018 | 9.846 | 10.14 | 9.786 | 10.06 | 35,194 | +0.17(+1.68%) |
Oct 02, 2018 | 10.00 | 10.10 | 9.604 | 9.892 | 121,228 | -0.15(-1.51%) |
Oct 01, 2018 | 10.20 | 10.20 | 9.899 | 10.04 | 43,267 | -0.18(-1.77%) |
Sep 28, 2018 | 9.824 | 10.32 | 9.824 | 10.22 | 25,276 | +0.32(+3.28%) |
Sep 27, 2018 | 9.861 | 9.960 | 9.824 | 9.899 | 27,303 | +0.05(+0.46%) |
Sep 26, 2018 | 10.02 | 10.02 | 9.802 | 9.854 | 43,382 | -0.14(-1.44%) |
Sep 25, 2018 | 9.854 | 10.13 | 9.854 | 9.997 | 27,991 | +0.17(+1.77%) |
Sep 24, 2018 | 9.808 | 9.937 | 9.786 | 9.824 | 42,986 | -0.08(-0.76%) |
Sep 21, 2018 | 9.483 | 9.975 | 9.415 | 9.899 | 139,746 | +0.49(+5.22%) |
Sep 20, 2018 | 9.181 | 9.408 | 9.106 | 9.408 | 14,391 | +0.21(+2.30%) |
Sep 19, 2018 | 9.151 | 9.317 | 8.962 | 9.196 | 23,187 | +0.02(+0.25%) |
Sep 18, 2018 | 9.166 | 9.325 | 9.128 | 9.174 | 24,222 | -0.11(-1.22%) |
Sep 17, 2018 | 9.075 | 9.446 | 9.024 | 9.287 | 39,831 | +0.15(+1.65%) |
Sep 14, 2018 | 9.030 | 9.196 | 8.985 | 9.136 | 37,715 | +0.05(+0.58%) |
Sep 13, 2018 | 8.887 | 9.143 | 8.887 | 9.083 | 19,506 | +0.23(+2.56%) |
Sep 12, 2018 | 8.879 | 8.879 | 8.773 | 8.856 | 26,572 | -0.05(-0.51%) |
Sep 11, 2018 | 9.136 | 9.136 | 8.803 | 8.902 | 66,040 | -0.29(-3.13%) |
Sep 10, 2018 | 9.151 | 9.370 | 9.030 | 9.189 | 82,280 | +0.04(+0.41%) |
Sep 07, 2018 | 9.045 | 9.181 | 9.030 | 9.151 | 28,187 | +0.07(+0.75%) |
Sep 06, 2018 | 9.030 | 9.189 | 9.000 | 9.083 | 191,562 | +0.04(+0.42%) |
Sep 05, 2018 | 8.962 | 9.113 | 8.909 | 9.045 | 92,176 | +0.05(+0.59%) |