Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.011 | 9.073 | 8.974 | 9.073 | 165,242 | +0.09(+0.97%) |
Jan 30, 2019 | 8.961 | 8.998 | 8.944 | 8.986 | 130,000 | +0.06(+0.69%) |
Jan 29, 2019 | 8.924 | 8.943 | 8.905 | 8.924 | 168,878 | +0.01(+0.14%) |
Jan 28, 2019 | 8.893 | 8.923 | 8.887 | 8.912 | 130,189 | -0.01(-0.07%) |
Jan 25, 2019 | 8.887 | 8.943 | 8.874 | 8.918 | 148,189 | +0.02(+0.28%) |
Jan 24, 2019 | 8.881 | 8.930 | 8.856 | 8.893 | 210,252 | +0.04(+0.49%) |
Jan 23, 2019 | 8.868 | 8.899 | 8.825 | 8.850 | 198,421 | -0.01(-0.14%) |
Jan 22, 2019 | 8.874 | 8.893 | 8.862 | 8.862 | 153,124 | -0.03(-0.35%) |
Jan 18, 2019 | 8.912 | 8.918 | 8.856 | 8.893 | 173,344 | +0.02(+0.26%) |
Jan 17, 2019 | 8.820 | 8.870 | 8.820 | 8.870 | 181,957 | +0.04(+0.49%) |
Jan 16, 2019 | 8.876 | 8.888 | 8.814 | 8.827 | 196,185 | -0.04(-0.49%) |
Jan 15, 2019 | 8.876 | 8.907 | 8.833 | 8.870 | 150,231 | +0.01(+0.07%) |
Jan 14, 2019 | 8.808 | 8.882 | 8.790 | 8.864 | 120,432 | +0.01(+0.14%) |
Jan 11, 2019 | 8.833 | 8.870 | 8.827 | 8.851 | 211,202 | +0.01(+0.14%) |
Jan 10, 2019 | 8.808 | 8.845 | 8.771 | 8.839 | 127,031 | +0.02(+0.28%) |
Jan 09, 2019 | 8.839 | 8.845 | 8.802 | 8.814 | 140,845 | -0.02(-0.21%) |
Jan 08, 2019 | 8.790 | 8.833 | 8.728 | 8.833 | 174,448 | +0.08(+0.91%) |
Jan 07, 2019 | 8.728 | 8.771 | 8.691 | 8.753 | 235,558 | +0.10(+1.14%) |
Jan 04, 2019 | 8.574 | 8.667 | 8.568 | 8.654 | 303,156 | +0.09(+1.08%) |
Jan 03, 2019 | 8.587 | 8.648 | 8.550 | 8.562 | 135,289 | -0.04(-0.50%) |
Jan 02, 2019 | 8.463 | 8.605 | 8.433 | 8.605 | 163,798 | +0.11(+1.30%) |
Dec 31, 2018 | 8.470 | 8.562 | 8.470 | 8.494 | 425,653 | +0.02(+0.29%) |
Dec 28, 2018 | 8.377 | 8.470 | 8.377 | 8.470 | 307,705 | +0.07(+0.81%) |
Dec 27, 2018 | 8.322 | 8.439 | 8.310 | 8.402 | 380,344 | -0.05(-0.58%) |
Dec 26, 2018 | 8.205 | 8.451 | 8.205 | 8.451 | 270,372 | +0.19(+2.31%) |
Dec 24, 2018 | 8.057 | 8.266 | 8.045 | 8.260 | 203,403 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.248 | 8.045 | 8.051 | 415,580 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.402 | 8.162 | 8.193 | 438,790 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.568 | 8.451 | 8.451 | 307,973 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.608 | 8.514 | 8.545 | 252,887 | -0.03(-0.36%) |
Dec 17, 2018 | 8.612 | 8.655 | 8.576 | 8.576 | 270,393 | -0.06(-0.71%) |
Dec 14, 2018 | 8.728 | 8.802 | 8.624 | 8.637 | 256,551 | -0.17(-1.94%) |
Dec 13, 2018 | 8.844 | 8.850 | 8.777 | 8.808 | 194,371 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.875 | 125,279 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.826 | 8.863 | 322,342 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.899 | 8.814 | 8.899 | 165,085 | +0.06(+0.69%) |
Dec 07, 2018 | 8.905 | 8.918 | 8.777 | 8.838 | 259,498 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,585 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.064 | 9.009 | 9.028 | 225,116 | -0.05(-0.61%) |
Dec 03, 2018 | 9.101 | 9.131 | 9.064 | 9.083 | 218,233 | -0.01(-0.07%) |
Nov 30, 2018 | 9.131 | 9.131 | 9.015 | 9.089 | 168,141 | -0.02(-0.27%) |
Nov 29, 2018 | 9.083 | 9.128 | 9.009 | 9.113 | 179,751 | +0.00(+0.00%) |
Nov 28, 2018 | 9.021 | 9.113 | 8.991 | 9.113 | 161,614 | +0.11(+1.22%) |
Nov 27, 2018 | 9.058 | 9.058 | 8.985 | 9.003 | 168,225 | -0.07(-0.74%) |
Nov 26, 2018 | 9.034 | 9.070 | 9.028 | 9.070 | 151,823 | +0.04(+0.47%) |
Nov 23, 2018 | 9.040 | 9.040 | 8.991 | 9.028 | 64,997 | +0.01(+0.14%) |
Nov 21, 2018 | 9.015 | 9.015 | 9.015 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.101 | 9.101 | 9.028 | 9.028 | 166,224 | -0.09(-0.94%) |
Nov 19, 2018 | 9.162 | 9.180 | 9.095 | 9.113 | 188,285 | -0.04(-0.48%) |
Nov 16, 2018 | 9.188 | 9.188 | 9.097 | 9.157 | 192,432 | -0.02(-0.26%) |
Nov 15, 2018 | 9.188 | 9.206 | 9.121 | 9.182 | 182,334 | -0.01(-0.07%) |
Nov 14, 2018 | 9.224 | 9.248 | 9.176 | 9.188 | 112,727 | -0.01(-0.07%) |
Nov 13, 2018 | 9.200 | 9.236 | 9.169 | 9.194 | 119,745 | -0.01(-0.07%) |
Nov 12, 2018 | 9.206 | 9.212 | 9.163 | 9.200 | 114,374 | +0.02(+0.20%) |
Nov 09, 2018 | 9.230 | 9.279 | 9.145 | 9.182 | 205,459 | -0.08(-0.85%) |
Nov 08, 2018 | 9.236 | 9.291 | 9.236 | 9.260 | 105,094 | +0.01(+0.07%) |
Nov 07, 2018 | 9.248 | 9.265 | 9.242 | 9.254 | 121,522 | +0.02(+0.26%) |
Nov 06, 2018 | 9.218 | 9.267 | 9.218 | 9.230 | 96,648 | +0.00(+0.00%) |
Nov 05, 2018 | 9.236 | 9.260 | 9.218 | 9.230 | 94,669 | -0.01(-0.07%) |
Nov 02, 2018 | 9.188 | 9.254 | 9.163 | 9.236 | 113,282 | +0.04(+0.40%) |