Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.33 | 10.38 | 10.16 | 10.20 | 82,220 | -0.13(-1.31%) |
Jan 30, 2019 | 10.36 | 10.42 | 10.28 | 10.33 | 71,049 | +0.03(+0.26%) |
Jan 29, 2019 | 10.47 | 10.47 | 10.28 | 10.31 | 46,418 | -0.17(-1.63%) |
Jan 28, 2019 | 10.36 | 10.50 | 10.29 | 10.48 | 67,958 | +0.14(+1.31%) |
Jan 25, 2019 | 10.33 | 10.70 | 10.31 | 10.34 | 249,948 | -0.02(-0.17%) |
Jan 24, 2019 | 10.23 | 10.37 | 10.17 | 10.36 | 72,159 | +0.13(+1.32%) |
Jan 23, 2019 | 10.13 | 10.28 | 10.04 | 10.23 | 57,078 | +0.15(+1.52%) |
Jan 22, 2019 | 10.20 | 10.20 | 9.911 | 10.07 | 83,808 | +0.04(+0.45%) |
Jan 18, 2019 | 9.947 | 10.06 | 9.848 | 10.03 | 100,090 | +0.08(+0.81%) |
Jan 17, 2019 | 9.911 | 10.08 | 9.812 | 9.947 | 91,185 | -0.03(-0.27%) |
Jan 16, 2019 | 9.776 | 10.03 | 9.515 | 9.974 | 144,196 | +0.12(+1.19%) |
Jan 15, 2019 | 9.569 | 9.857 | 9.483 | 9.857 | 71,430 | +0.21(+2.15%) |
Jan 14, 2019 | 9.722 | 9.808 | 9.605 | 9.650 | 59,658 | -0.10(-1.02%) |
Jan 11, 2019 | 9.749 | 9.749 | 9.515 | 9.749 | 46,879 | -0.01(-0.09%) |
Jan 10, 2019 | 9.524 | 9.785 | 9.479 | 9.758 | 56,015 | +0.16(+1.69%) |
Jan 09, 2019 | 9.695 | 9.704 | 9.452 | 9.596 | 58,536 | -0.06(-0.65%) |
Jan 08, 2019 | 9.794 | 9.848 | 9.362 | 9.659 | 73,998 | -0.11(-1.11%) |
Jan 07, 2019 | 9.587 | 9.920 | 9.524 | 9.767 | 63,610 | +0.14(+1.50%) |
Jan 04, 2019 | 9.452 | 9.704 | 9.380 | 9.623 | 84,871 | +0.35(+3.79%) |
Jan 03, 2019 | 9.551 | 9.551 | 9.119 | 9.272 | 57,287 | -0.36(-3.74%) |
Jan 02, 2019 | 9.452 | 9.677 | 9.344 | 9.632 | 99,096 | +0.14(+1.42%) |
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%) |