Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.132 | 9.151 | 8.756 | 9.037 | 296,458 | -0.11(-1.25%) |
Nov 29, 2018 | 9.246 | 9.303 | 9.132 | 9.151 | 271,713 | -0.12(-1.33%) |
Nov 28, 2018 | 9.227 | 9.313 | 9.018 | 9.275 | 186,076 | +0.12(+1.35%) |
Nov 27, 2018 | 9.075 | 9.313 | 9.075 | 9.151 | 230,526 | -0.03(-0.31%) |
Nov 26, 2018 | 9.161 | 9.199 | 9.008 | 9.180 | 160,567 | +0.11(+1.26%) |
Nov 23, 2018 | 9.008 | 9.208 | 9.008 | 9.065 | 66,264 | +0.04(+0.42%) |
Nov 21, 2018 | 9.027 | 9.027 | 9.027 | 0 | -0.02(-0.21%) | |
Nov 20, 2018 | 8.561 | 9.084 | 8.456 | 9.046 | 401,766 | +0.35(+4.05%) |
Nov 19, 2018 | 9.113 | 9.122 | 8.656 | 8.694 | 233,876 | -0.41(-4.50%) |
Nov 16, 2018 | 9.075 | 9.132 | 8.751 | 9.103 | 413,339 | -0.13(-1.44%) |
Nov 15, 2018 | 8.637 | 9.256 | 8.637 | 9.237 | 368,251 | +0.65(+7.54%) |
Nov 14, 2018 | 8.723 | 8.980 | 8.580 | 8.589 | 528,711 | -0.08(-0.88%) |
Nov 13, 2018 | 8.561 | 8.827 | 8.523 | 8.665 | 584,250 | +0.10(+1.11%) |
Nov 12, 2018 | 8.713 | 8.713 | 8.275 | 8.570 | 234,298 | -0.17(-1.96%) |
Nov 09, 2018 | 8.837 | 8.980 | 8.623 | 8.742 | 258,022 | -0.03(-0.33%) |
Nov 08, 2018 | 9.208 | 9.208 | 8.770 | 8.770 | 174,476 | -0.48(-5.15%) |
Nov 07, 2018 | 9.151 | 9.361 | 9.132 | 9.246 | 206,271 | +0.19(+2.10%) |
Nov 06, 2018 | 8.837 | 9.132 | 8.808 | 9.056 | 323,078 | +0.07(+0.79%) |
Nov 05, 2018 | 9.713 | 9.789 | 8.792 | 8.984 | 498,152 | -0.72(-7.41%) |
Nov 02, 2018 | 8.951 | 9.789 | 8.770 | 9.703 | 589,030 | -0.20(-2.02%) |
Nov 01, 2018 | 9.608 | 9.913 | 9.561 | 9.903 | 325,380 | +0.37(+3.90%) |
Oct 31, 2018 | 9.341 | 9.618 | 9.303 | 9.532 | 764,418 | +0.33(+3.62%) |
Oct 30, 2018 | 8.808 | 9.227 | 8.761 | 9.199 | 211,319 | +0.39(+4.43%) |
Oct 29, 2018 | 8.913 | 9.122 | 8.713 | 8.808 | 178,697 | -0.01(-0.11%) |
Oct 26, 2018 | 8.989 | 9.094 | 8.723 | 8.818 | 187,767 | -0.33(-3.64%) |
Oct 25, 2018 | 8.961 | 9.227 | 8.961 | 9.151 | 212,248 | +0.23(+2.56%) |
Oct 24, 2018 | 9.227 | 9.399 | 8.923 | 8.923 | 154,700 | -0.35(-3.80%) |
Oct 23, 2018 | 9.094 | 9.361 | 9.065 | 9.275 | 181,636 | -0.08(-0.81%) |
Oct 22, 2018 | 9.208 | 9.384 | 9.084 | 9.351 | 149,074 | +0.15(+1.66%) |
Oct 19, 2018 | 9.313 | 9.418 | 9.137 | 9.199 | 185,981 | -0.11(-1.23%) |
Oct 18, 2018 | 9.589 | 9.646 | 9.270 | 9.313 | 155,011 | -0.29(-2.98%) |
Oct 17, 2018 | 9.608 | 9.618 | 9.341 | 9.599 | 180,528 | -0.04(-0.40%) |
Oct 16, 2018 | 9.322 | 9.646 | 9.313 | 9.637 | 191,182 | +0.37(+4.01%) |
Oct 15, 2018 | 9.237 | 9.351 | 9.103 | 9.265 | 129,198 | +0.05(+0.52%) |
Oct 12, 2018 | 9.161 | 9.332 | 9.161 | 9.218 | 203,624 | +0.19(+2.11%) |
Oct 11, 2018 | 8.884 | 9.218 | 8.865 | 9.027 | 228,956 | +0.12(+1.39%) |
Oct 10, 2018 | 9.132 | 9.170 | 8.865 | 8.903 | 232,722 | -0.23(-2.50%) |
Oct 09, 2018 | 9.142 | 9.399 | 9.084 | 9.132 | 222,695 | -0.07(-0.72%) |
Oct 08, 2018 | 9.265 | 9.541 | 9.094 | 9.199 | 289,199 | -0.19(-2.03%) |
Oct 05, 2018 | 9.846 | 9.846 | 9.227 | 9.389 | 340,144 | -0.46(-4.64%) |
Oct 04, 2018 | 9.856 | 10.14 | 9.808 | 9.846 | 376,197 | +0.06(+0.58%) |
Oct 03, 2018 | 9.465 | 9.813 | 9.418 | 9.789 | 243,563 | +0.34(+3.63%) |
Oct 02, 2018 | 9.741 | 9.922 | 9.418 | 9.446 | 189,769 | -0.28(-2.84%) |
Oct 01, 2018 | 10.09 | 10.23 | 9.722 | 9.722 | 290,445 | -0.34(-3.41%) |
Sep 28, 2018 | 9.846 | 10.07 | 9.780 | 10.07 | 479,184 | +0.20(+2.03%) |
Sep 27, 2018 | 9.694 | 9.903 | 9.675 | 9.865 | 232,097 | +0.22(+2.27%) |
Sep 26, 2018 | 9.780 | 9.922 | 9.541 | 9.646 | 383,999 | -0.13(-1.36%) |
Sep 25, 2018 | 9.694 | 9.827 | 9.618 | 9.780 | 260,353 | +0.10(+0.98%) |
Sep 24, 2018 | 9.627 | 9.722 | 9.489 | 9.684 | 265,031 | -0.01(-0.10%) |
Sep 21, 2018 | 9.894 | 10.07 | 9.637 | 9.694 | 796,120 | -0.24(-2.40%) |
Sep 20, 2018 | 9.741 | 9.970 | 9.703 | 9.932 | 234,260 | +0.23(+2.36%) |
Sep 19, 2018 | 9.970 | 9.999 | 9.599 | 9.703 | 289,669 | -0.27(-2.67%) |
Sep 18, 2018 | 10.06 | 10.07 | 9.860 | 9.970 | 280,846 | -0.07(-0.66%) |
Sep 17, 2018 | 10.13 | 10.25 | 9.922 | 10.04 | 282,821 | -0.11(-1.13%) |
Sep 14, 2018 | 10.29 | 10.37 | 10.11 | 10.15 | 218,011 | -0.24(-2.29%) |
Sep 13, 2018 | 10.41 | 10.59 | 10.23 | 10.39 | 330,010 | -0.03(-0.27%) |
Sep 12, 2018 | 10.68 | 11.38 | 10.35 | 10.42 | 770,488 | +0.70(+7.25%) |
Sep 11, 2018 | 9.913 | 9.979 | 9.703 | 9.713 | 338,683 | -0.26(-2.58%) |
Sep 10, 2018 | 10.16 | 10.16 | 9.865 | 9.970 | 309,054 | -0.15(-1.50%) |
Sep 07, 2018 | 10.27 | 10.36 | 10.07 | 10.12 | 223,997 | -0.18(-1.76%) |
Sep 06, 2018 | 10.45 | 10.54 | 10.27 | 10.30 | 307,885 | -0.09(-0.82%) |
Sep 05, 2018 | 10.80 | 10.80 | 10.33 | 10.39 | 414,142 | -0.38(-3.54%) |