Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.957 | 9.497 | 8.939 | 9.497 | 257,391 | +0.43(+4.77%) |
Dec 28, 2018 | 8.786 | 9.227 | 8.705 | 9.065 | 281,608 | +0.16(+1.82%) |
Dec 27, 2018 | 8.759 | 8.939 | 8.660 | 8.903 | 76,969 | +0.05(+0.51%) |
Dec 26, 2018 | 8.633 | 8.966 | 8.553 | 8.858 | 140,789 | +0.26(+3.04%) |
Dec 24, 2018 | 9.002 | 9.047 | 8.552 | 8.597 | 70,429 | -0.36(-4.02%) |
Dec 21, 2018 | 8.984 | 9.173 | 8.930 | 8.957 | 282,719 | -0.03(-0.30%) |
Dec 20, 2018 | 9.029 | 9.200 | 8.894 | 8.984 | 136,092 | -0.05(-0.50%) |
Dec 19, 2018 | 8.966 | 9.092 | 8.939 | 9.029 | 85,467 | +0.10(+1.11%) |
Dec 18, 2018 | 9.128 | 9.267 | 8.912 | 8.930 | 84,104 | -0.20(-2.17%) |
Dec 17, 2018 | 9.452 | 9.470 | 9.092 | 9.128 | 115,716 | -0.30(-3.15%) |
Dec 14, 2018 | 9.380 | 9.578 | 9.380 | 9.425 | 59,543 | +0.01(+0.10%) |
Dec 13, 2018 | 9.506 | 9.659 | 9.380 | 9.416 | 74,808 | -0.06(-0.66%) |
Dec 12, 2018 | 9.551 | 9.776 | 9.443 | 9.479 | 74,336 | +0.02(+0.19%) |
Dec 11, 2018 | 9.605 | 9.668 | 9.407 | 9.461 | 55,219 | -0.04(-0.38%) |
Dec 10, 2018 | 9.479 | 9.587 | 9.245 | 9.497 | 63,764 | +0.03(+0.29%) |
Dec 07, 2018 | 9.452 | 9.668 | 9.074 | 9.470 | 70,540 | +0.00(+0.00%) |
Dec 06, 2018 | 9.371 | 9.587 | 9.209 | 9.470 | 66,331 | +0.05(+0.57%) |
Dec 04, 2018 | 9.470 | 9.686 | 9.362 | 9.416 | 93,425 | -0.28(-2.88%) |
Dec 03, 2018 | 9.659 | 9.789 | 9.146 | 9.695 | 136,109 | +0.00(+0.00%) |
Nov 30, 2018 | 9.479 | 9.785 | 9.447 | 9.695 | 125,751 | -0.01(-0.09%) |
Nov 29, 2018 | 9.452 | 9.731 | 9.398 | 9.704 | 74,710 | +0.15(+1.60%) |
Nov 28, 2018 | 8.957 | 9.632 | 8.957 | 9.551 | 141,127 | +0.62(+6.96%) |
Nov 27, 2018 | 8.777 | 9.020 | 8.777 | 8.930 | 81,807 | +0.14(+1.54%) |
Nov 26, 2018 | 8.930 | 9.000 | 8.678 | 8.795 | 66,289 | -0.13(-1.41%) |
Nov 23, 2018 | 8.723 | 9.092 | 8.723 | 8.921 | 59,876 | +0.15(+1.75%) |
Nov 21, 2018 | 8.768 | 8.768 | 8.768 | 0 | +0.11(+1.25%) | |
Nov 20, 2018 | 8.777 | 8.858 | 8.570 | 8.660 | 107,931 | -0.16(-1.84%) |
Nov 19, 2018 | 8.741 | 8.831 | 8.462 | 8.822 | 161,919 | +0.16(+1.87%) |
Nov 16, 2018 | 8.651 | 8.809 | 8.555 | 8.660 | 189,312 | +0.14(+1.65%) |
Nov 15, 2018 | 8.581 | 8.721 | 8.379 | 8.519 | 61,154 | -0.12(-1.42%) |
Nov 14, 2018 | 8.598 | 8.739 | 8.519 | 8.642 | 59,295 | +0.08(+0.92%) |
Nov 13, 2018 | 8.800 | 8.914 | 8.519 | 8.563 | 67,351 | -0.24(-2.69%) |
Nov 12, 2018 | 8.818 | 9.098 | 8.633 | 8.800 | 64,087 | +0.00(+0.00%) |
Nov 09, 2018 | 8.809 | 8.923 | 8.717 | 8.800 | 80,580 | -0.04(-0.40%) |
Nov 08, 2018 | 9.169 | 9.370 | 8.809 | 8.835 | 54,032 | -0.32(-3.54%) |
Nov 07, 2018 | 8.748 | 9.248 | 8.590 | 9.160 | 141,888 | +0.24(+2.65%) |
Nov 06, 2018 | 8.783 | 9.015 | 8.783 | 8.923 | 72,774 | +0.15(+1.70%) |
Nov 05, 2018 | 8.809 | 8.888 | 8.756 | 8.774 | 207,163 | -0.04(-0.50%) |
Nov 02, 2018 | 8.818 | 8.892 | 8.686 | 8.818 | 86,621 | +0.04(+0.50%) |
Nov 01, 2018 | 8.730 | 8.791 | 8.669 | 8.774 | 66,806 | +0.09(+1.01%) |
Oct 31, 2018 | 8.677 | 8.791 | 8.625 | 8.686 | 73,117 | +0.05(+0.61%) |
Oct 30, 2018 | 8.511 | 8.660 | 8.423 | 8.633 | 70,498 | +0.11(+1.23%) |
Oct 29, 2018 | 8.476 | 8.726 | 8.414 | 8.528 | 70,475 | +0.17(+1.99%) |
Oct 26, 2018 | 8.265 | 8.458 | 7.905 | 8.361 | 125,030 | +0.05(+0.63%) |
Oct 25, 2018 | 8.581 | 8.678 | 8.204 | 8.309 | 135,049 | -0.15(-1.76%) |
Oct 24, 2018 | 9.072 | 9.107 | 8.449 | 8.458 | 82,127 | -0.66(-7.22%) |
Oct 23, 2018 | 9.046 | 9.230 | 9.046 | 9.116 | 44,843 | -0.01(-0.10%) |
Oct 22, 2018 | 9.151 | 9.195 | 9.037 | 9.125 | 37,887 | +0.01(+0.10%) |
Oct 19, 2018 | 9.160 | 9.292 | 9.090 | 9.116 | 53,568 | -0.08(-0.86%) |
Oct 18, 2018 | 9.195 | 9.493 | 9.116 | 9.195 | 56,489 | +0.00(+0.00%) |
Oct 17, 2018 | 9.318 | 9.361 | 9.169 | 9.195 | 40,692 | -0.12(-1.32%) |
Oct 16, 2018 | 9.081 | 9.353 | 9.037 | 9.318 | 58,406 | +0.19(+2.12%) |
Oct 15, 2018 | 9.274 | 9.340 | 9.037 | 9.125 | 47,171 | -0.21(-2.26%) |
Oct 12, 2018 | 9.458 | 9.572 | 9.230 | 9.335 | 101,209 | -0.11(-1.12%) |
Oct 11, 2018 | 9.871 | 9.958 | 9.177 | 9.441 | 126,340 | -0.47(-4.78%) |
Oct 10, 2018 | 9.993 | 10.16 | 9.914 | 9.914 | 68,737 | -0.14(-1.40%) |
Oct 09, 2018 | 10.18 | 10.30 | 10.00 | 10.05 | 59,895 | -0.18(-1.80%) |
Oct 08, 2018 | 10.26 | 10.45 | 10.18 | 10.24 | 36,563 | -0.02(-0.17%) |
Oct 05, 2018 | 10.47 | 10.55 | 10.18 | 10.26 | 44,336 | -0.26(-2.50%) |
Oct 04, 2018 | 10.79 | 10.79 | 10.44 | 10.52 | 138,793 | -0.26(-2.44%) |
Oct 03, 2018 | 10.55 | 10.85 | 10.55 | 10.78 | 85,548 | +0.24(+2.25%) |
Oct 02, 2018 | 10.48 | 10.62 | 10.44 | 10.55 | 142,549 | +0.08(+0.75%) |