Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.390 | 9.640 | 9.350 | 9.530 | 327,067 | +0.14(+1.49%) |
Jan 30, 2019 | 9.090 | 9.480 | 9.070 | 9.390 | 326,880 | +0.29(+3.19%) |
Jan 29, 2019 | 9.400 | 9.440 | 9.080 | 9.100 | 280,613 | -0.33(-3.50%) |
Jan 28, 2019 | 9.570 | 9.640 | 9.215 | 9.430 | 528,039 | -0.18(-1.87%) |
Jan 25, 2019 | 9.280 | 9.630 | 9.210 | 9.610 | 214,400 | +0.36(+3.89%) |
Jan 24, 2019 | 9.190 | 9.490 | 9.075 | 9.250 | 251,943 | +0.06(+0.65%) |
Jan 23, 2019 | 8.960 | 9.380 | 8.860 | 9.190 | 325,843 | +0.25(+2.80%) |
Jan 22, 2019 | 8.850 | 9.010 | 8.570 | 8.940 | 362,564 | +0.04(+0.45%) |
Jan 18, 2019 | 9.150 | 9.160 | 8.880 | 8.900 | 340,400 | -0.19(-2.09%) |
Jan 17, 2019 | 9.070 | 9.217 | 9.020 | 9.090 | 512,481 | -0.01(-0.11%) |
Jan 16, 2019 | 9.310 | 9.520 | 9.090 | 9.100 | 261,078 | -0.16(-1.73%) |
Jan 15, 2019 | 9.210 | 9.453 | 9.170 | 9.260 | 199,203 | +0.05(+0.54%) |
Jan 14, 2019 | 9.180 | 9.320 | 8.990 | 9.210 | 156,768 | -0.07(-0.75%) |
Jan 11, 2019 | 9.090 | 9.350 | 8.960 | 9.280 | 121,600 | +0.15(+1.64%) |
Jan 10, 2019 | 9.080 | 9.280 | 8.970 | 9.130 | 168,604 | -0.04(-0.44%) |
Jan 09, 2019 | 9.320 | 9.450 | 9.020 | 9.170 | 152,375 | -0.11(-1.19%) |
Jan 08, 2019 | 9.210 | 9.430 | 8.990 | 9.280 | 217,348 | +0.20(+2.20%) |
Jan 07, 2019 | 8.830 | 9.230 | 8.740 | 9.080 | 269,740 | +0.30(+3.42%) |
Jan 04, 2019 | 8.350 | 8.930 | 8.350 | 8.780 | 279,900 | +0.59(+7.20%) |
Jan 03, 2019 | 8.230 | 8.413 | 8.000 | 8.190 | 212,735 | -0.13(-1.56%) |
Jan 02, 2019 | 8.060 | 8.460 | 7.970 | 8.320 | 294,514 | +0.03(+0.36%) |
Dec 31, 2018 | 8.440 | 8.440 | 7.830 | 8.290 | 455,700 | -0.02(-0.24%) |
Dec 28, 2018 | 8.660 | 8.660 | 8.220 | 8.310 | 351,200 | -0.28(-3.26%) |
Dec 27, 2018 | 8.180 | 8.610 | 8.090 | 8.590 | 321,514 | +0.20(+2.38%) |
Dec 26, 2018 | 7.730 | 8.420 | 7.665 | 8.390 | 468,813 | +0.73(+9.53%) |
Dec 24, 2018 | 7.220 | 7.860 | 7.220 | 7.660 | 304,600 | +0.31(+4.22%) |
Dec 21, 2018 | 7.050 | 7.490 | 7.020 | 7.350 | 560,800 | +0.31(+4.40%) |
Dec 20, 2018 | 7.480 | 7.675 | 6.940 | 7.040 | 961,144 | -0.46(-6.13%) |
Dec 19, 2018 | 7.890 | 8.210 | 7.480 | 7.500 | 786,344 | -0.41(-5.18%) |
Dec 18, 2018 | 7.900 | 8.050 | 7.820 | 7.910 | 431,434 | +0.08(+1.02%) |
Dec 17, 2018 | 8.180 | 8.400 | 7.760 | 7.830 | 397,615 | -0.37(-4.51%) |
Dec 14, 2018 | 8.080 | 8.350 | 8.080 | 8.200 | 264,500 | +0.01(+0.12%) |
Dec 13, 2018 | 8.500 | 8.500 | 8.130 | 8.190 | 279,530 | -0.30(-3.53%) |
Dec 12, 2018 | 8.690 | 8.748 | 8.250 | 8.490 | 388,066 | -0.08(-0.93%) |
Dec 11, 2018 | 8.820 | 8.950 | 8.480 | 8.570 | 170,903 | -0.06(-0.70%) |
Dec 10, 2018 | 8.730 | 8.815 | 8.430 | 8.630 | 516,603 | -0.11(-1.26%) |
Dec 07, 2018 | 8.870 | 9.070 | 8.570 | 8.740 | 210,500 | -0.14(-1.58%) |
Dec 06, 2018 | 8.870 | 9.130 | 8.620 | 8.880 | 429,513 | -0.14(-1.55%) |
Dec 04, 2018 | 9.360 | 9.620 | 9.000 | 9.020 | 357,100 | -0.38(-4.04%) |
Dec 03, 2018 | 9.360 | 9.590 | 9.100 | 9.400 | 491,047 | +0.27(+2.96%) |
Nov 30, 2018 | 9.210 | 9.350 | 8.770 | 9.130 | 400,600 | -0.14(-1.51%) |
Nov 29, 2018 | 8.840 | 9.319 | 8.830 | 9.270 | 297,033 | +0.44(+4.98%) |
Nov 28, 2018 | 8.790 | 8.850 | 8.290 | 8.830 | 507,702 | +0.12(+1.38%) |
Nov 27, 2018 | 9.140 | 9.210 | 8.660 | 8.710 | 462,556 | -0.52(-5.63%) |
Nov 26, 2018 | 8.980 | 9.470 | 8.910 | 9.230 | 369,218 | +0.37(+4.18%) |
Nov 23, 2018 | 8.690 | 9.000 | 8.530 | 8.860 | 201,100 | +0.05(+0.57%) |
Nov 21, 2018 | 8.810 | 8.810 | 8.810 | 0 | +0.56(+6.79%) | |
Nov 20, 2018 | 9.330 | 9.420 | 7.790 | 8.250 | 1,377,915 | -1.11(-11.86%) |
Nov 19, 2018 | 10.95 | 10.95 | 9.269 | 9.360 | 873,501 | -1.59(-14.52%) |
Nov 16, 2018 | 10.39 | 11.18 | 10.23 | 10.95 | 775,700 | +0.44(+4.19%) |
Nov 15, 2018 | 10.33 | 11.12 | 10.33 | 10.51 | 622,519 | +0.21(+2.04%) |
Nov 14, 2018 | 10.40 | 10.68 | 10.29 | 10.30 | 283,359 | +0.10(+0.98%) |
Nov 13, 2018 | 10.20 | 10.66 | 10.15 | 10.20 | 233,078 | +0.05(+0.49%) |
Nov 12, 2018 | 10.35 | 10.38 | 10.05 | 10.15 | 253,848 | -0.26(-2.50%) |
Nov 09, 2018 | 10.30 | 10.51 | 10.22 | 10.41 | 215,500 | -0.02(-0.19%) |
Nov 08, 2018 | 10.26 | 10.55 | 10.19 | 10.43 | 171,310 | +0.07(+0.68%) |
Nov 07, 2018 | 10.33 | 10.42 | 10.14 | 10.36 | 163,604 | +0.16(+1.57%) |
Nov 06, 2018 | 10.07 | 10.35 | 10.00 | 10.20 | 294,959 | +0.16(+1.59%) |
Nov 05, 2018 | 10.25 | 10.42 | 10.02 | 10.04 | 199,339 | -0.23(-2.24%) |
Nov 02, 2018 | 10.27 | 10.43 | 10.01 | 10.27 | 279,600 | +0.00(+0.00%) |