Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.649 | 9.705 | 9.460 | 9.512 | 1,152,557 | -0.12(-1.25%) |
Jan 30, 2019 | 9.683 | 9.692 | 9.494 | 9.632 | 709,784 | -0.01(-0.09%) |
Jan 29, 2019 | 9.632 | 9.692 | 9.589 | 9.640 | 938,807 | +0.02(+0.18%) |
Jan 28, 2019 | 9.580 | 9.709 | 9.469 | 9.623 | 815,981 | -0.01(-0.09%) |
Jan 25, 2019 | 9.563 | 9.717 | 9.512 | 9.632 | 1,146,946 | +0.14(+1.45%) |
Jan 24, 2019 | 9.572 | 9.614 | 9.400 | 9.494 | 912,831 | -0.07(-0.72%) |
Jan 23, 2019 | 9.434 | 9.597 | 9.391 | 9.563 | 1,175,711 | +0.14(+1.46%) |
Jan 22, 2019 | 9.580 | 9.597 | 9.400 | 9.426 | 1,391,739 | -0.22(-2.31%) |
Jan 18, 2019 | 9.340 | 9.679 | 9.194 | 9.649 | 2,153,396 | +0.34(+3.69%) |
Jan 17, 2019 | 9.666 | 9.666 | 9.211 | 9.306 | 2,313,673 | -0.49(-4.99%) |
Jan 16, 2019 | 9.743 | 10.09 | 9.563 | 9.795 | 3,794,580 | +0.02(+0.18%) |
Jan 15, 2019 | 10.09 | 10.23 | 9.717 | 9.777 | 5,277,684 | -0.36(-3.55%) |
Jan 14, 2019 | 9.915 | 10.28 | 9.366 | 10.14 | 15,263,576 | +1.78(+21.23%) |
Jan 11, 2019 | 8.294 | 8.362 | 8.221 | 8.362 | 1,105,905 | +0.04(+0.52%) |
Jan 10, 2019 | 8.397 | 8.439 | 8.234 | 8.319 | 1,113,160 | -0.10(-1.22%) |
Jan 09, 2019 | 8.251 | 8.422 | 8.199 | 8.422 | 1,383,302 | +0.21(+2.51%) |
Jan 08, 2019 | 8.114 | 8.328 | 8.054 | 8.216 | 1,638,147 | +0.16(+2.02%) |
Jan 07, 2019 | 7.891 | 8.148 | 7.805 | 8.054 | 2,373,024 | +0.14(+1.73%) |
Jan 04, 2019 | 7.625 | 7.959 | 7.625 | 7.916 | 1,733,887 | +0.37(+4.89%) |
Jan 03, 2019 | 7.530 | 7.702 | 7.393 | 7.547 | 1,676,319 | -0.05(-0.68%) |
Jan 02, 2019 | 7.213 | 7.659 | 7.196 | 7.599 | 1,575,977 | +0.28(+3.87%) |
Dec 31, 2018 | 7.487 | 7.530 | 7.179 | 7.316 | 1,081,886 | -0.14(-1.84%) |
Dec 28, 2018 | 7.402 | 7.565 | 7.372 | 7.453 | 1,085,851 | +0.05(+0.70%) |
Dec 27, 2018 | 7.376 | 7.496 | 7.196 | 7.402 | 1,021,969 | -0.09(-1.15%) |
Dec 26, 2018 | 7.513 | 7.556 | 7.230 | 7.487 | 1,031,963 | +0.01(+0.11%) |
Dec 24, 2018 | 7.625 | 7.625 | 7.457 | 7.479 | 942,438 | -0.15(-1.91%) |
Dec 21, 2018 | 8.011 | 8.109 | 7.599 | 7.625 | 2,808,311 | -0.40(-5.02%) |
Dec 20, 2018 | 8.071 | 8.139 | 7.933 | 8.028 | 1,200,281 | -0.08(-0.95%) |
Dec 19, 2018 | 8.268 | 8.405 | 8.079 | 8.105 | 912,374 | -0.15(-1.77%) |
Dec 18, 2018 | 8.345 | 8.392 | 8.186 | 8.251 | 1,248,050 | -0.03(-0.31%) |
Dec 17, 2018 | 8.491 | 8.551 | 8.277 | 8.277 | 1,323,764 | -0.18(-2.13%) |
Dec 14, 2018 | 8.637 | 8.705 | 8.375 | 8.457 | 1,700,191 | -0.20(-2.28%) |
Dec 13, 2018 | 8.843 | 8.851 | 8.611 | 8.654 | 926,980 | -0.16(-1.85%) |
Dec 12, 2018 | 8.808 | 8.945 | 8.774 | 8.817 | 799,609 | +0.11(+1.28%) |
Dec 11, 2018 | 8.714 | 8.774 | 8.611 | 8.705 | 1,071,146 | +0.05(+0.59%) |
Dec 10, 2018 | 8.671 | 8.722 | 8.551 | 8.654 | 1,466,322 | -0.01(-0.10%) |
Dec 07, 2018 | 8.722 | 8.963 | 8.577 | 8.662 | 1,927,202 | -0.09(-0.98%) |
Dec 06, 2018 | 8.602 | 8.774 | 8.268 | 8.748 | 3,254,008 | +0.09(+0.99%) |
Dec 04, 2018 | 8.714 | 8.791 | 8.602 | 8.662 | 1,639,095 | -0.09(-0.98%) |
Dec 03, 2018 | 8.963 | 8.980 | 8.551 | 8.748 | 1,802,139 | -0.15(-1.64%) |
Nov 30, 2018 | 8.894 | 8.971 | 8.864 | 8.894 | 1,521,334 | -0.04(-0.48%) |
Nov 29, 2018 | 8.868 | 8.980 | 8.860 | 8.937 | 1,171,217 | +0.01(+0.10%) |
Nov 28, 2018 | 8.748 | 8.963 | 8.525 | 8.928 | 1,693,254 | +0.21(+2.36%) |
Nov 27, 2018 | 8.877 | 8.963 | 8.714 | 8.722 | 1,790,662 | -0.15(-1.64%) |
Nov 26, 2018 | 8.740 | 8.963 | 8.705 | 8.868 | 2,137,910 | +0.20(+2.27%) |
Nov 23, 2018 | 8.354 | 8.757 | 8.354 | 8.671 | 723,356 | +0.26(+3.06%) |
Nov 21, 2018 | 8.414 | 8.414 | 8.414 | 0 | +0.09(+1.13%) | |
Nov 20, 2018 | 8.302 | 8.362 | 8.096 | 8.319 | 2,672,916 | -0.06(-0.72%) |
Nov 19, 2018 | 8.371 | 8.465 | 8.345 | 8.379 | 1,593,656 | +0.01(+0.10%) |
Nov 16, 2018 | 8.319 | 8.448 | 8.199 | 8.371 | 1,297,587 | +0.00(+0.00%) |
Nov 15, 2018 | 8.328 | 8.409 | 8.105 | 8.371 | 1,552,444 | +0.01(+0.10%) |
Nov 14, 2018 | 8.311 | 8.422 | 8.216 | 8.362 | 1,701,015 | +0.09(+1.04%) |
Nov 13, 2018 | 8.405 | 8.422 | 8.088 | 8.277 | 2,061,208 | -0.15(-1.83%) |
Nov 12, 2018 | 8.928 | 8.928 | 8.251 | 8.431 | 3,602,734 | -0.53(-5.93%) |
Nov 09, 2018 | 8.594 | 9.134 | 8.594 | 8.963 | 1,303,650 | +0.33(+3.88%) |
Nov 08, 2018 | 7.993 | 8.688 | 7.993 | 8.628 | 1,868,986 | +0.06(+0.70%) |
Nov 07, 2018 | 8.494 | 8.651 | 8.419 | 8.568 | 2,855,958 | +0.08(+0.97%) |
Nov 06, 2018 | 8.279 | 8.494 | 8.089 | 8.485 | 1,604,583 | +0.17(+2.09%) |
Nov 05, 2018 | 8.147 | 8.329 | 8.138 | 8.312 | 1,952,979 | +0.24(+2.97%) |
Nov 02, 2018 | 8.105 | 8.196 | 7.990 | 8.072 | 1,253,752 | -0.03(-0.41%) |