Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.670 | 8.740 | 8.540 | 8.670 | 115,201 | +0.01(+0.12%) |
Jan 30, 2019 | 8.760 | 8.830 | 8.600 | 8.660 | 110,588 | -0.10(-1.14%) |
Jan 29, 2019 | 8.630 | 8.770 | 8.490 | 8.760 | 137,103 | +0.12(+1.39%) |
Jan 28, 2019 | 8.640 | 8.700 | 8.460 | 8.640 | 201,020 | -0.06(-0.69%) |
Jan 25, 2019 | 8.680 | 8.790 | 8.650 | 8.700 | 84,500 | +0.05(+0.58%) |
Jan 24, 2019 | 8.560 | 8.680 | 8.490 | 8.650 | 160,308 | +0.10(+1.17%) |
Jan 23, 2019 | 8.490 | 8.590 | 8.345 | 8.550 | 75,573 | +0.07(+0.83%) |
Jan 22, 2019 | 8.540 | 8.540 | 8.360 | 8.480 | 142,475 | -0.08(-0.93%) |
Jan 18, 2019 | 8.480 | 8.610 | 8.440 | 8.560 | 116,500 | +0.10(+1.18%) |
Jan 17, 2019 | 8.400 | 8.485 | 8.350 | 8.460 | 105,541 | +0.02(+0.24%) |
Jan 16, 2019 | 8.410 | 8.480 | 8.350 | 8.440 | 69,669 | +0.04(+0.48%) |
Jan 15, 2019 | 8.420 | 8.450 | 8.330 | 8.400 | 80,450 | -0.01(-0.12%) |
Jan 14, 2019 | 8.420 | 8.520 | 8.270 | 8.410 | 165,878 | -0.03(-0.36%) |
Jan 11, 2019 | 8.440 | 8.540 | 8.410 | 8.440 | 267,200 | -0.06(-0.71%) |
Jan 10, 2019 | 8.470 | 8.570 | 8.450 | 8.500 | 96,830 | -0.02(-0.23%) |
Jan 09, 2019 | 8.420 | 8.710 | 8.330 | 8.520 | 181,643 | +0.10(+1.19%) |
Jan 08, 2019 | 8.360 | 8.430 | 8.280 | 8.420 | 162,784 | +0.12(+1.45%) |
Jan 07, 2019 | 8.180 | 8.450 | 8.060 | 8.300 | 561,973 | +0.12(+1.47%) |
Jan 04, 2019 | 8.030 | 8.310 | 7.900 | 8.180 | 399,500 | +0.22(+2.76%) |
Jan 03, 2019 | 7.910 | 8.065 | 7.800 | 7.960 | 193,250 | -0.07(-0.87%) |
Jan 02, 2019 | 8.000 | 8.130 | 7.800 | 8.030 | 183,046 | -0.02(-0.25%) |
Dec 31, 2018 | 8.030 | 8.140 | 7.840 | 8.050 | 389,100 | +0.03(+0.37%) |
Dec 28, 2018 | 8.040 | 8.150 | 7.890 | 8.020 | 265,600 | +0.00(+0.00%) |
Dec 27, 2018 | 8.010 | 8.116 | 7.710 | 8.020 | 305,753 | -0.07(-0.87%) |
Dec 26, 2018 | 8.200 | 8.300 | 8.040 | 8.090 | 238,715 | -0.08(-0.98%) |
Dec 24, 2018 | 8.130 | 8.410 | 8.075 | 8.170 | 154,000 | +0.01(+0.12%) |
Dec 21, 2018 | 8.480 | 8.870 | 8.110 | 8.160 | 412,600 | -0.32(-3.77%) |
Dec 20, 2018 | 8.700 | 8.860 | 8.400 | 8.480 | 346,558 | -0.20(-2.30%) |
Dec 19, 2018 | 9.050 | 9.320 | 8.650 | 8.680 | 239,555 | -0.35(-3.88%) |
Dec 18, 2018 | 9.280 | 9.280 | 9.020 | 9.030 | 316,109 | -0.08(-0.88%) |
Dec 17, 2018 | 9.170 | 9.400 | 8.970 | 9.110 | 465,902 | -0.06(-0.65%) |
Dec 14, 2018 | 9.310 | 9.440 | 9.130 | 9.170 | 205,200 | -0.19(-2.03%) |
Dec 13, 2018 | 9.520 | 9.640 | 9.300 | 9.360 | 422,698 | -0.14(-1.47%) |
Dec 12, 2018 | 9.350 | 9.620 | 9.145 | 9.500 | 281,471 | +0.21(+2.26%) |
Dec 11, 2018 | 9.430 | 9.440 | 9.230 | 9.290 | 267,036 | -0.03(-0.32%) |
Dec 10, 2018 | 9.240 | 9.400 | 9.120 | 9.320 | 270,398 | +0.11(+1.19%) |
Dec 07, 2018 | 9.510 | 9.600 | 9.130 | 9.210 | 413,100 | -0.32(-3.36%) |
Dec 06, 2018 | 9.500 | 9.600 | 9.340 | 9.530 | 318,173 | +0.06(+0.63%) |
Dec 04, 2018 | 9.310 | 9.670 | 9.310 | 9.470 | 395,000 | +0.10(+1.07%) |
Dec 03, 2018 | 10.18 | 10.32 | 9.250 | 9.370 | 1,404,480 | -0.81(-7.96%) |
Nov 30, 2018 | 10.20 | 10.29 | 10.09 | 10.18 | 182,600 | -0.05(-0.49%) |
Nov 29, 2018 | 10.34 | 10.47 | 10.20 | 10.23 | 141,530 | -0.14(-1.35%) |
Nov 28, 2018 | 10.29 | 10.52 | 10.17 | 10.37 | 468,852 | +0.12(+1.17%) |
Nov 27, 2018 | 10.31 | 10.53 | 10.17 | 10.25 | 265,919 | -0.12(-1.16%) |
Nov 26, 2018 | 10.42 | 10.44 | 10.26 | 10.37 | 168,015 | +0.01(+0.10%) |
Nov 23, 2018 | 10.11 | 10.58 | 10.10 | 10.36 | 106,500 | +0.22(+2.17%) |
Nov 21, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.13(-1.27%) | |
Nov 20, 2018 | 10.34 | 10.59 | 10.18 | 10.27 | 353,961 | -0.21(-2.00%) |
Nov 19, 2018 | 10.55 | 10.73 | 10.37 | 10.48 | 331,610 | -0.13(-1.23%) |
Nov 16, 2018 | 10.62 | 10.71 | 10.50 | 10.61 | 213,300 | -0.08(-0.75%) |
Nov 15, 2018 | 10.51 | 10.82 | 10.50 | 10.69 | 254,005 | -0.01(-0.09%) |
Nov 14, 2018 | 10.89 | 10.93 | 10.48 | 10.70 | 390,771 | -0.05(-0.47%) |
Nov 13, 2018 | 10.51 | 10.99 | 10.43 | 10.75 | 440,616 | +0.18(+1.70%) |
Nov 12, 2018 | 10.80 | 10.83 | 10.38 | 10.57 | 646,687 | -0.29(-2.67%) |
Nov 09, 2018 | 10.00 | 11.18 | 10.00 | 10.86 | 1,315,900 | -0.75(-6.46%) |
Nov 08, 2018 | 11.72 | 11.91 | 11.50 | 11.61 | 319,204 | -0.10(-0.85%) |
Nov 07, 2018 | 11.75 | 11.80 | 11.50 | 11.71 | 290,144 | +0.02(+0.17%) |
Nov 06, 2018 | 11.51 | 11.75 | 11.50 | 11.69 | 136,767 | +0.18(+1.56%) |
Nov 05, 2018 | 11.67 | 11.79 | 11.44 | 11.51 | 245,150 | -0.15(-1.29%) |
Nov 02, 2018 | 11.71 | 11.84 | 11.57 | 11.66 | 144,400 | -0.01(-0.09%) |