Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.758 | 9.920 | 9.758 | 9.913 | 768,480 | +0.16(+1.66%) |
Jan 30, 2019 | 9.524 | 9.758 | 9.492 | 9.751 | 829,736 | +0.25(+2.59%) |
Jan 29, 2019 | 9.596 | 9.622 | 9.499 | 9.505 | 447,190 | -0.06(-0.68%) |
Jan 28, 2019 | 9.453 | 9.596 | 9.388 | 9.570 | 679,278 | +0.08(+0.89%) |
Jan 25, 2019 | 9.395 | 9.499 | 9.317 | 9.486 | 769,536 | +0.13(+1.38%) |
Jan 24, 2019 | 9.311 | 9.442 | 9.304 | 9.356 | 625,968 | +0.06(+0.63%) |
Jan 23, 2019 | 9.317 | 9.382 | 9.200 | 9.298 | 462,663 | +0.02(+0.21%) |
Jan 22, 2019 | 9.460 | 9.460 | 9.265 | 9.278 | 439,884 | -0.14(-1.45%) |
Jan 18, 2019 | 9.453 | 9.469 | 9.375 | 9.414 | 269,013 | +0.00(+0.00%) |
Jan 17, 2019 | 9.382 | 9.440 | 9.298 | 9.414 | 334,464 | +0.04(+0.41%) |
Jan 16, 2019 | 9.265 | 9.424 | 9.239 | 9.375 | 393,499 | +0.16(+1.76%) |
Jan 15, 2019 | 9.136 | 9.259 | 9.133 | 9.213 | 245,422 | +0.06(+0.71%) |
Jan 14, 2019 | 9.181 | 9.246 | 9.139 | 9.149 | 317,764 | -0.08(-0.91%) |
Jan 11, 2019 | 9.168 | 9.285 | 9.149 | 9.233 | 417,951 | +0.01(+0.07%) |
Jan 10, 2019 | 9.136 | 9.343 | 9.071 | 9.226 | 522,002 | +0.05(+0.49%) |
Jan 09, 2019 | 9.239 | 9.304 | 8.980 | 9.181 | 671,206 | -0.05(-0.49%) |
Jan 08, 2019 | 9.051 | 9.239 | 9.026 | 9.226 | 589,167 | +0.23(+2.59%) |
Jan 07, 2019 | 8.695 | 9.123 | 8.637 | 8.993 | 1,126,531 | +0.36(+4.13%) |
Jan 04, 2019 | 8.391 | 8.721 | 8.391 | 8.637 | 980,827 | +0.32(+3.82%) |
Jan 03, 2019 | 8.229 | 8.468 | 8.190 | 8.319 | 781,780 | +0.08(+0.94%) |
Jan 02, 2019 | 8.002 | 8.378 | 7.944 | 8.242 | 752,905 | +0.21(+2.58%) |
Dec 31, 2018 | 8.222 | 8.261 | 7.982 | 8.034 | 1,839,726 | -0.21(-2.52%) |
Dec 28, 2018 | 8.216 | 8.384 | 8.183 | 8.242 | 778,025 | +0.07(+0.87%) |
Dec 27, 2018 | 8.138 | 8.255 | 7.937 | 8.170 | 1,504,454 | -0.01(-0.16%) |
Dec 26, 2018 | 8.067 | 8.183 | 7.885 | 8.183 | 1,719,696 | +0.16(+2.02%) |
Dec 24, 2018 | 8.021 | 8.164 | 7.807 | 8.021 | 977,740 | -0.01(-0.16%) |
Dec 21, 2018 | 8.125 | 8.410 | 8.021 | 8.034 | 1,481,195 | -0.10(-1.27%) |
Dec 20, 2018 | 8.462 | 8.494 | 8.002 | 8.138 | 1,824,301 | -0.38(-4.49%) |
Dec 19, 2018 | 8.740 | 8.740 | 8.501 | 8.520 | 957,758 | -0.10(-1.13%) |
Dec 18, 2018 | 8.385 | 8.663 | 8.360 | 8.617 | 1,762,339 | +0.14(+1.63%) |
Dec 17, 2018 | 8.881 | 8.924 | 8.467 | 8.479 | 1,169,916 | -0.44(-4.99%) |
Dec 14, 2018 | 9.000 | 9.087 | 8.912 | 8.924 | 563,411 | -0.13(-1.45%) |
Dec 13, 2018 | 9.238 | 9.275 | 9.050 | 9.056 | 744,805 | -0.16(-1.70%) |
Dec 12, 2018 | 9.275 | 9.385 | 9.181 | 9.213 | 1,290,624 | +0.01(+0.14%) |
Dec 11, 2018 | 9.401 | 9.514 | 9.181 | 9.200 | 733,698 | -0.14(-1.48%) |
Dec 10, 2018 | 9.476 | 9.501 | 9.188 | 9.338 | 906,843 | -0.09(-1.00%) |
Dec 07, 2018 | 9.495 | 9.633 | 9.432 | 9.432 | 652,766 | -0.13(-1.38%) |
Dec 06, 2018 | 9.526 | 9.633 | 9.351 | 9.564 | 966,018 | -0.14(-1.48%) |
Dec 04, 2018 | 10.25 | 10.29 | 9.702 | 9.708 | 1,074,487 | -0.63(-6.12%) |
Dec 03, 2018 | 9.952 | 10.39 | 9.902 | 10.34 | 1,120,298 | +7.05(+214.28%) |
Nov 30, 2018 | 3.322 | 3.322 | 3.278 | 3.290 | 787,435 | -0.03(-0.94%) |
Nov 29, 2018 | 3.334 | 3.384 | 3.297 | 3.322 | 1,213,059 | -0.01(-0.38%) |
Nov 28, 2018 | 3.271 | 3.340 | 3.271 | 3.334 | 1,129,184 | +0.06(+1.92%) |
Nov 27, 2018 | 3.278 | 3.290 | 3.265 | 3.271 | 733,815 | -0.01(-0.19%) |
Nov 26, 2018 | 3.290 | 3.315 | 3.278 | 3.278 | 1,851,960 | +0.00(+0.00%) |
Nov 23, 2018 | 3.240 | 3.284 | 3.240 | 3.278 | 356,939 | +0.02(+0.58%) |
Nov 21, 2018 | 3.259 | 3.259 | 3.259 | 0 | +0.03(+0.78%) | |
Nov 20, 2018 | 3.278 | 3.278 | 3.209 | 3.234 | 1,929,526 | -0.04(-1.34%) |
Nov 19, 2018 | 3.259 | 3.281 | 3.253 | 3.278 | 1,264,402 | +0.01(+0.19%) |
Nov 16, 2018 | 3.284 | 3.284 | 3.253 | 3.271 | 1,606,784 | -0.01(-0.38%) |
Nov 15, 2018 | 3.322 | 3.340 | 3.284 | 3.284 | 1,643,593 | -0.04(-1.13%) |
Nov 14, 2018 | 3.334 | 3.353 | 3.287 | 3.322 | 1,376,867 | -0.01(-0.38%) |
Nov 13, 2018 | 3.340 | 3.372 | 3.322 | 3.334 | 927,867 | +0.00(+0.00%) |
Nov 12, 2018 | 3.378 | 3.384 | 3.328 | 3.334 | 1,130,590 | -0.04(-1.30%) |
Nov 09, 2018 | 3.334 | 3.378 | 3.334 | 3.378 | 873,280 | +0.02(+0.56%) |
Nov 08, 2018 | 3.372 | 3.441 | 3.340 | 3.359 | 1,444,693 | -0.02(-0.56%) |
Nov 07, 2018 | 3.372 | 3.403 | 3.359 | 3.378 | 1,562,606 | -0.01(-0.37%) |
Nov 06, 2018 | 3.353 | 3.397 | 3.350 | 3.391 | 1,046,559 | +0.04(+1.31%) |
Nov 05, 2018 | 3.290 | 3.359 | 3.290 | 3.347 | 1,460,437 | +0.06(+1.91%) |
Nov 02, 2018 | 3.303 | 3.340 | 3.271 | 3.284 | 2,307,418 | -0.01(-0.38%) |