Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.853 | 10.02 | 9.792 | 9.853 | 25,894 | -0.05(-0.54%) |
Jan 30, 2019 | 9.875 | 9.929 | 9.777 | 9.906 | 51,305 | +0.09(+0.93%) |
Jan 29, 2019 | 9.769 | 9.929 | 9.762 | 9.815 | 21,566 | +0.01(+0.08%) |
Jan 28, 2019 | 9.982 | 9.997 | 9.761 | 9.807 | 29,186 | -0.26(-2.57%) |
Jan 25, 2019 | 9.974 | 10.16 | 9.974 | 10.07 | 25,761 | +0.08(+0.84%) |
Jan 24, 2019 | 9.974 | 10.05 | 9.786 | 9.982 | 38,157 | -0.07(-0.68%) |
Jan 23, 2019 | 10.04 | 10.07 | 9.974 | 10.05 | 11,366 | +0.01(+0.08%) |
Jan 22, 2019 | 9.967 | 10.12 | 9.921 | 10.04 | 34,343 | -0.02(-0.23%) |
Jan 18, 2019 | 10.13 | 10.21 | 10.05 | 10.07 | 44,162 | -0.08(-0.75%) |
Jan 17, 2019 | 10.09 | 10.23 | 10.09 | 10.14 | 28,064 | -0.02(-0.22%) |
Jan 16, 2019 | 10.04 | 10.20 | 10.03 | 10.16 | 45,960 | +0.14(+1.44%) |
Jan 15, 2019 | 10.04 | 10.13 | 9.929 | 10.02 | 35,210 | +0.06(+0.61%) |
Jan 14, 2019 | 10.06 | 10.16 | 9.936 | 9.959 | 22,789 | -0.15(-1.50%) |
Jan 11, 2019 | 10.00 | 10.25 | 10.00 | 10.11 | 85,959 | +0.05(+0.53%) |
Jan 10, 2019 | 10.01 | 10.14 | 10.01 | 10.06 | 35,912 | -0.02(-0.15%) |
Jan 09, 2019 | 9.875 | 10.20 | 9.875 | 10.07 | 36,567 | +0.14(+1.46%) |
Jan 08, 2019 | 9.959 | 9.982 | 9.815 | 9.929 | 31,928 | +0.08(+0.85%) |
Jan 07, 2019 | 10.04 | 10.12 | 9.837 | 9.845 | 58,049 | -0.21(-2.04%) |
Jan 04, 2019 | 9.784 | 10.13 | 9.784 | 10.05 | 75,707 | +0.33(+3.37%) |
Jan 03, 2019 | 9.777 | 9.799 | 9.700 | 9.723 | 48,109 | -0.06(-0.62%) |
Jan 02, 2019 | 9.807 | 9.822 | 9.662 | 9.784 | 20,168 | -0.16(-1.61%) |
Dec 31, 2018 | 9.921 | 9.967 | 9.830 | 9.944 | 67,032 | +0.07(+0.69%) |
Dec 28, 2018 | 9.853 | 10.05 | 9.739 | 9.875 | 25,367 | +0.05(+0.46%) |
Dec 27, 2018 | 9.632 | 9.883 | 9.556 | 9.830 | 45,918 | +0.03(+0.31%) |
Dec 26, 2018 | 9.419 | 9.822 | 9.168 | 9.799 | 42,050 | +0.49(+5.31%) |
Dec 24, 2018 | 9.548 | 9.571 | 9.290 | 9.305 | 21,949 | -0.22(-2.32%) |
Dec 21, 2018 | 9.525 | 9.662 | 9.457 | 9.525 | 110,669 | -0.01(-0.08%) |
Dec 20, 2018 | 9.609 | 9.640 | 9.434 | 9.533 | 67,108 | -0.03(-0.32%) |
Dec 19, 2018 | 9.571 | 9.659 | 9.442 | 9.564 | 37,642 | +0.04(+0.40%) |
Dec 18, 2018 | 9.510 | 9.643 | 9.442 | 9.525 | 81,473 | +0.05(+0.56%) |
Dec 17, 2018 | 9.708 | 9.746 | 9.358 | 9.472 | 107,772 | -0.18(-1.89%) |
Dec 14, 2018 | 9.739 | 9.799 | 9.586 | 9.655 | 34,305 | -0.11(-1.09%) |
Dec 13, 2018 | 9.693 | 9.815 | 9.571 | 9.761 | 38,864 | +0.09(+0.94%) |
Dec 12, 2018 | 9.647 | 9.777 | 9.640 | 9.670 | 28,415 | +0.12(+1.27%) |
Dec 11, 2018 | 9.487 | 9.571 | 9.366 | 9.548 | 49,263 | +0.11(+1.13%) |
Dec 10, 2018 | 9.548 | 9.708 | 9.351 | 9.442 | 33,087 | -0.07(-0.72%) |
Dec 07, 2018 | 9.389 | 9.571 | 9.358 | 9.510 | 72,684 | +0.08(+0.89%) |
Dec 06, 2018 | 9.320 | 9.449 | 9.206 | 9.427 | 33,747 | +0.07(+0.73%) |
Dec 04, 2018 | 9.891 | 10.04 | 9.229 | 9.358 | 35,619 | -0.53(-5.38%) |
Dec 03, 2018 | 9.845 | 9.891 | 9.754 | 9.891 | 12,669 | +0.08(+0.78%) |
Nov 30, 2018 | 9.921 | 10.13 | 9.799 | 9.815 | 74,130 | -0.09(-0.92%) |
Nov 29, 2018 | 10.04 | 10.12 | 9.884 | 9.906 | 29,670 | -0.17(-1.66%) |
Nov 28, 2018 | 9.769 | 10.08 | 9.769 | 10.07 | 21,884 | +0.30(+3.04%) |
Nov 27, 2018 | 10.20 | 10.23 | 9.739 | 9.777 | 26,797 | -0.43(-4.18%) |
Nov 26, 2018 | 10.20 | 10.32 | 10.10 | 10.20 | 33,325 | +0.01(+0.07%) |
Nov 23, 2018 | 10.15 | 10.34 | 10.13 | 10.20 | 16,561 | -0.02(-0.22%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.35(+3.55%) | |
Nov 20, 2018 | 9.891 | 9.906 | 9.686 | 9.868 | 32,224 | -0.08(-0.84%) |
Nov 19, 2018 | 10.04 | 10.12 | 9.891 | 9.952 | 38,890 | -0.07(-0.68%) |
Nov 16, 2018 | 10.42 | 10.47 | 9.822 | 10.02 | 45,477 | -0.44(-4.22%) |
Nov 15, 2018 | 10.73 | 10.73 | 10.42 | 10.46 | 29,144 | -0.21(-2.00%) |
Nov 14, 2018 | 10.69 | 10.75 | 10.64 | 10.67 | 21,196 | -0.01(-0.07%) |
Nov 13, 2018 | 10.58 | 10.82 | 10.58 | 10.68 | 359,557 | +0.11(+1.04%) |
Nov 12, 2018 | 10.68 | 10.83 | 10.53 | 10.57 | 47,869 | -0.07(-0.64%) |
Nov 09, 2018 | 10.62 | 10.70 | 10.51 | 10.64 | 40,626 | +0.02(+0.21%) |
Nov 08, 2018 | 10.72 | 10.73 | 10.34 | 10.62 | 420,446 | -0.15(-1.40%) |
Nov 07, 2018 | 10.76 | 10.86 | 10.71 | 10.77 | 72,407 | +0.00(+0.00%) |
Nov 06, 2018 | 10.62 | 10.87 | 10.61 | 10.77 | 85,642 | +0.14(+1.28%) |
Nov 05, 2018 | 10.43 | 10.74 | 10.43 | 10.63 | 63,785 | +0.23(+2.18%) |
Nov 02, 2018 | 10.20 | 10.42 | 10.09 | 10.41 | 53,595 | +0.26(+2.53%) |