Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.475 | 9.626 | 9.372 | 9.427 | 15,586 | -0.14(-1.41%) |
Nov 29, 2018 | 9.467 | 9.706 | 9.332 | 9.562 | 5,513 | +0.06(+0.67%) |
Nov 28, 2018 | 9.387 | 9.777 | 9.387 | 9.499 | 5,994 | +0.14(+1.53%) |
Nov 27, 2018 | 9.395 | 9.547 | 9.300 | 9.356 | 10,890 | -0.04(-0.42%) |
Nov 26, 2018 | 9.547 | 9.547 | 9.313 | 9.395 | 7,007 | -0.15(-1.58%) |
Nov 23, 2018 | 9.459 | 9.547 | 9.427 | 9.547 | 3,016 | +0.00(+0.00%) |
Nov 21, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.157 | 9.292 | 9.149 | 9.149 | 10,658 | -0.02(-0.17%) |
Nov 19, 2018 | 9.316 | 9.324 | 9.149 | 9.165 | 16,024 | -0.19(-2.04%) |
Nov 16, 2018 | 9.507 | 9.618 | 9.356 | 9.356 | 8,421 | -0.21(-2.16%) |
Nov 15, 2018 | 9.459 | 9.578 | 9.276 | 9.562 | 5,513 | +0.09(+0.92%) |
Nov 14, 2018 | 9.737 | 9.737 | 9.403 | 9.475 | 6,193 | -0.19(-1.98%) |
Nov 13, 2018 | 9.674 | 9.769 | 9.551 | 9.666 | 4,781 | +0.16(+1.67%) |
Nov 12, 2018 | 9.626 | 9.626 | 9.507 | 9.507 | 5,026 | -0.17(-1.73%) |
Nov 09, 2018 | 9.881 | 9.881 | 9.610 | 9.674 | 9,427 | +0.05(+0.50%) |
Nov 08, 2018 | 9.753 | 9.753 | 9.507 | 9.626 | 7,925 | -0.12(-1.22%) |
Nov 07, 2018 | 9.642 | 9.777 | 9.642 | 9.745 | 21,754 | +0.02(+0.25%) |
Nov 06, 2018 | 9.745 | 9.785 | 9.641 | 9.722 | 7,026 | -0.06(-0.65%) |
Nov 05, 2018 | 9.427 | 9.825 | 9.348 | 9.785 | 20,847 | -0.05(-0.49%) |
Nov 02, 2018 | 10.20 | 10.20 | 9.690 | 9.833 | 9,301 | -0.21(-2.14%) |
Nov 01, 2018 | 9.777 | 10.22 | 9.507 | 10.05 | 16,239 | +0.74(+7.95%) |
Oct 31, 2018 | 9.061 | 9.324 | 9.029 | 9.308 | 13,634 | +0.36(+4.00%) |
Oct 30, 2018 | 8.862 | 8.950 | 8.862 | 8.950 | 4,777 | -0.04(-0.44%) |
Oct 29, 2018 | 8.998 | 8.998 | 8.807 | 8.990 | 5,730 | +0.12(+1.35%) |
Oct 26, 2018 | 9.157 | 9.411 | 8.870 | 8.870 | 14,958 | -0.41(-4.37%) |
Oct 25, 2018 | 9.212 | 9.475 | 8.926 | 9.276 | 13,947 | +0.14(+1.48%) |
Oct 24, 2018 | 9.642 | 9.642 | 8.982 | 9.141 | 6,594 | -0.12(-1.29%) |
Oct 23, 2018 | 9.061 | 9.523 | 8.870 | 9.260 | 6,323 | -0.28(-2.92%) |
Oct 22, 2018 | 8.843 | 9.730 | 8.843 | 9.539 | 5,403 | +0.10(+1.10%) |
Oct 19, 2018 | 9.674 | 9.674 | 9.427 | 9.435 | 9,804 | -0.25(-2.55%) |
Oct 18, 2018 | 9.492 | 9.682 | 9.492 | 9.682 | 8,928 | +0.13(+1.33%) |
Oct 17, 2018 | 9.459 | 9.638 | 9.411 | 9.555 | 15,717 | +0.01(+0.08%) |
Oct 16, 2018 | 9.467 | 9.547 | 9.467 | 9.547 | 10,319 | +0.06(+0.59%) |
Oct 15, 2018 | 9.499 | 9.523 | 9.403 | 9.491 | 10,748 | +0.02(+0.17%) |
Oct 12, 2018 | 9.662 | 9.690 | 9.272 | 9.475 | 34,064 | -0.25(-2.54%) |
Oct 11, 2018 | 9.809 | 9.865 | 9.666 | 9.722 | 7,357 | -0.10(-1.05%) |
Oct 10, 2018 | 9.825 | 9.960 | 9.825 | 9.825 | 9,435 | +0.00(+0.00%) |
Oct 09, 2018 | 9.952 | 10.06 | 9.825 | 9.825 | 11,096 | -0.13(-1.28%) |
Oct 08, 2018 | 9.976 | 10.05 | 9.944 | 9.952 | 5,554 | +0.01(+0.08%) |
Oct 05, 2018 | 10.00 | 10.06 | 9.944 | 9.944 | 5,279 | -0.02(-0.24%) |
Oct 04, 2018 | 10.03 | 10.03 | 9.968 | 9.968 | 6,049 | -0.13(-1.26%) |
Oct 03, 2018 | 10.18 | 10.18 | 10.05 | 10.10 | 13,624 | -0.11(-1.09%) |
Oct 02, 2018 | 10.11 | 10.26 | 10.11 | 10.21 | 40,273 | +0.13(+1.26%) |
Oct 01, 2018 | 10.22 | 10.24 | 10.07 | 10.08 | 12,114 | -0.14(-1.40%) |
Sep 28, 2018 | 9.905 | 10.22 | 9.785 | 10.22 | 12,569 | +0.36(+3.63%) |
Sep 27, 2018 | 9.825 | 9.944 | 9.785 | 9.865 | 10,077 | -0.20(-1.98%) |
Sep 26, 2018 | 10.08 | 10.14 | 10.06 | 10.06 | 4,498 | -0.16(-1.56%) |
Sep 25, 2018 | 10.22 | 10.22 | 10.06 | 10.22 | 6,101 | +0.08(+0.78%) |
Sep 24, 2018 | 10.06 | 10.30 | 10.06 | 10.14 | 10,146 | -0.16(-1.54%) |
Sep 21, 2018 | 9.825 | 10.30 | 9.825 | 10.30 | 67,249 | +0.40(+4.02%) |
Sep 20, 2018 | 9.761 | 9.944 | 9.586 | 9.905 | 21,254 | +0.12(+1.22%) |
Sep 19, 2018 | 9.952 | 10.18 | 9.745 | 9.785 | 13,733 | -0.40(-3.91%) |
Sep 18, 2018 | 10.58 | 10.58 | 10.14 | 10.18 | 7,858 | -0.24(-2.29%) |
Sep 17, 2018 | 10.34 | 10.54 | 10.34 | 10.42 | 17,755 | +0.12(+1.16%) |
Sep 14, 2018 | 10.02 | 10.34 | 10.02 | 10.30 | 12,318 | +0.24(+2.37%) |
Sep 13, 2018 | 10.14 | 10.26 | 10.02 | 10.06 | 9,330 | -0.16(-1.56%) |
Sep 12, 2018 | 10.47 | 10.47 | 10.14 | 10.22 | 20,074 | -0.28(-2.65%) |
Sep 11, 2018 | 10.74 | 10.74 | 10.46 | 10.50 | 13,023 | -0.32(-2.94%) |
Sep 10, 2018 | 10.90 | 10.90 | 10.74 | 10.82 | 4,884 | +0.00(+0.00%) |
Sep 07, 2018 | 10.74 | 10.86 | 10.46 | 10.82 | 12,192 | +0.14(+1.30%) |
Sep 06, 2018 | 10.36 | 10.68 | 10.36 | 10.68 | 11,745 | +0.32(+3.04%) |
Sep 05, 2018 | 10.33 | 10.44 | 10.33 | 10.36 | 4,507 | +0.00(+0.00%) |