Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.012 | 9.074 | 8.974 | 9.074 | 165,228 | +0.09(+0.97%) |
Jan 30, 2019 | 8.962 | 8.999 | 8.945 | 8.987 | 129,990 | +0.06(+0.69%) |
Jan 29, 2019 | 8.925 | 8.943 | 8.906 | 8.925 | 168,864 | +0.01(+0.14%) |
Jan 28, 2019 | 8.894 | 8.924 | 8.887 | 8.912 | 130,178 | -0.01(-0.07%) |
Jan 25, 2019 | 8.887 | 8.943 | 8.875 | 8.918 | 148,178 | +0.02(+0.28%) |
Jan 24, 2019 | 8.881 | 8.931 | 8.856 | 8.894 | 210,235 | +0.04(+0.49%) |
Jan 23, 2019 | 8.869 | 8.900 | 8.825 | 8.850 | 198,405 | -0.01(-0.14%) |
Jan 22, 2019 | 8.875 | 8.894 | 8.863 | 8.863 | 153,111 | -0.03(-0.35%) |
Jan 18, 2019 | 8.912 | 8.918 | 8.856 | 8.894 | 173,331 | +0.02(+0.26%) |
Jan 17, 2019 | 8.821 | 8.870 | 8.821 | 8.870 | 181,942 | +0.04(+0.49%) |
Jan 16, 2019 | 8.877 | 8.889 | 8.815 | 8.827 | 196,170 | -0.04(-0.49%) |
Jan 15, 2019 | 8.877 | 8.907 | 8.833 | 8.870 | 150,219 | +0.01(+0.07%) |
Jan 14, 2019 | 8.809 | 8.883 | 8.790 | 8.864 | 120,422 | +0.01(+0.14%) |
Jan 11, 2019 | 8.833 | 8.870 | 8.827 | 8.852 | 211,185 | +0.01(+0.14%) |
Jan 10, 2019 | 8.809 | 8.846 | 8.772 | 8.840 | 127,021 | +0.02(+0.28%) |
Jan 09, 2019 | 8.840 | 8.846 | 8.803 | 8.815 | 140,834 | -0.02(-0.21%) |
Jan 08, 2019 | 8.790 | 8.833 | 8.729 | 8.833 | 174,434 | +0.08(+0.91%) |
Jan 07, 2019 | 8.729 | 8.772 | 8.692 | 8.753 | 235,539 | +0.10(+1.14%) |
Jan 04, 2019 | 8.575 | 8.667 | 8.569 | 8.655 | 303,132 | +0.09(+1.08%) |
Jan 03, 2019 | 8.587 | 8.649 | 8.550 | 8.563 | 135,278 | -0.04(-0.50%) |
Jan 02, 2019 | 8.464 | 8.606 | 8.433 | 8.606 | 163,785 | +0.11(+1.30%) |
Dec 31, 2018 | 8.470 | 8.563 | 8.470 | 8.495 | 425,619 | +0.02(+0.29%) |
Dec 28, 2018 | 8.378 | 8.470 | 8.378 | 8.470 | 307,680 | +0.07(+0.81%) |
Dec 27, 2018 | 8.323 | 8.440 | 8.310 | 8.403 | 380,313 | -0.05(-0.58%) |
Dec 26, 2018 | 8.206 | 8.452 | 8.206 | 8.452 | 270,351 | +0.19(+2.31%) |
Dec 24, 2018 | 8.058 | 8.267 | 8.046 | 8.261 | 203,387 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.249 | 8.046 | 8.052 | 415,547 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.403 | 8.162 | 8.193 | 438,755 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.569 | 8.452 | 8.452 | 307,948 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.609 | 8.515 | 8.546 | 252,867 | -0.03(-0.36%) |
Dec 17, 2018 | 8.613 | 8.656 | 8.576 | 8.576 | 270,372 | -0.06(-0.71%) |
Dec 14, 2018 | 8.729 | 8.802 | 8.625 | 8.637 | 256,530 | -0.17(-1.94%) |
Dec 13, 2018 | 8.845 | 8.851 | 8.778 | 8.808 | 194,356 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.876 | 125,269 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.827 | 8.863 | 322,316 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.900 | 8.814 | 8.900 | 165,071 | +0.06(+0.69%) |
Dec 07, 2018 | 8.906 | 8.918 | 8.778 | 8.839 | 259,477 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,554 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.065 | 9.010 | 9.028 | 225,098 | -0.05(-0.61%) |
Dec 03, 2018 | 9.102 | 9.132 | 9.065 | 9.083 | 218,216 | -0.01(-0.07%) |
Nov 30, 2018 | 9.132 | 9.132 | 9.016 | 9.089 | 168,128 | -0.02(-0.27%) |
Nov 29, 2018 | 9.083 | 9.129 | 9.010 | 9.114 | 179,736 | +0.00(+0.00%) |
Nov 28, 2018 | 9.022 | 9.114 | 8.992 | 9.114 | 161,601 | +0.11(+1.22%) |
Nov 27, 2018 | 9.059 | 9.059 | 8.986 | 9.004 | 168,211 | -0.07(-0.74%) |
Nov 26, 2018 | 9.034 | 9.071 | 9.028 | 9.071 | 151,811 | +0.04(+0.47%) |
Nov 23, 2018 | 9.040 | 9.040 | 8.992 | 9.028 | 64,992 | +0.01(+0.14%) |
Nov 21, 2018 | 9.016 | 9.016 | 9.016 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.102 | 9.102 | 9.028 | 9.028 | 166,211 | -0.09(-0.94%) |
Nov 19, 2018 | 9.163 | 9.181 | 9.095 | 9.114 | 188,271 | -0.04(-0.48%) |
Nov 16, 2018 | 9.188 | 9.188 | 9.097 | 9.158 | 192,417 | -0.02(-0.26%) |
Nov 15, 2018 | 9.188 | 9.207 | 9.122 | 9.182 | 182,319 | -0.01(-0.07%) |
Nov 14, 2018 | 9.225 | 9.249 | 9.176 | 9.188 | 112,718 | -0.01(-0.07%) |
Nov 13, 2018 | 9.201 | 9.237 | 9.170 | 9.194 | 119,735 | -0.01(-0.07%) |
Nov 12, 2018 | 9.207 | 9.213 | 9.164 | 9.201 | 114,365 | +0.02(+0.20%) |
Nov 09, 2018 | 9.231 | 9.279 | 9.146 | 9.182 | 205,442 | -0.08(-0.85%) |
Nov 08, 2018 | 9.237 | 9.291 | 9.237 | 9.261 | 105,085 | +0.01(+0.07%) |
Nov 07, 2018 | 9.249 | 9.266 | 9.243 | 9.255 | 121,513 | +0.02(+0.26%) |
Nov 06, 2018 | 9.219 | 9.267 | 9.219 | 9.231 | 96,640 | +0.00(+0.00%) |
Nov 05, 2018 | 9.237 | 9.261 | 9.219 | 9.231 | 94,662 | -0.01(-0.07%) |
Nov 02, 2018 | 9.188 | 9.255 | 9.164 | 9.237 | 113,273 | +0.04(+0.40%) |