Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.430 | 8.710 | 8.310 | 8.400 | 517,103 | -0.05(-0.59%) |
Jan 30, 2019 | 8.520 | 8.590 | 8.299 | 8.450 | 140,694 | +0.01(+0.12%) |
Jan 29, 2019 | 8.600 | 8.620 | 8.410 | 8.440 | 119,836 | -0.09(-1.06%) |
Jan 28, 2019 | 8.310 | 8.600 | 8.220 | 8.530 | 195,562 | +0.09(+1.07%) |
Jan 25, 2019 | 8.500 | 8.670 | 8.360 | 8.440 | 188,900 | +0.20(+2.43%) |
Jan 24, 2019 | 8.280 | 8.445 | 8.082 | 8.240 | 168,212 | -0.02(-0.24%) |
Jan 23, 2019 | 8.240 | 8.340 | 8.060 | 8.260 | 406,607 | +0.11(+1.35%) |
Jan 22, 2019 | 8.350 | 8.450 | 8.100 | 8.150 | 237,001 | -0.21(-2.51%) |
Jan 18, 2019 | 8.250 | 8.610 | 8.250 | 8.360 | 230,700 | +0.09(+1.09%) |
Jan 17, 2019 | 8.050 | 8.350 | 8.050 | 8.270 | 306,889 | +0.15(+1.85%) |
Jan 16, 2019 | 8.310 | 8.380 | 7.940 | 8.120 | 632,276 | -0.18(-2.17%) |
Jan 15, 2019 | 8.320 | 8.550 | 8.194 | 8.300 | 350,602 | -0.01(-0.12%) |
Jan 14, 2019 | 8.240 | 8.490 | 8.030 | 8.310 | 486,120 | +0.10(+1.22%) |
Jan 11, 2019 | 8.260 | 8.290 | 7.910 | 8.210 | 457,800 | +0.01(+0.12%) |
Jan 10, 2019 | 8.670 | 8.780 | 7.500 | 8.200 | 1,741,128 | -1.63(-16.58%) |
Jan 09, 2019 | 9.810 | 10.04 | 9.520 | 9.830 | 1,002,164 | -0.14(-1.40%) |
Jan 08, 2019 | 9.750 | 10.02 | 9.600 | 9.970 | 239,490 | +0.28(+2.89%) |
Jan 07, 2019 | 9.320 | 9.890 | 9.300 | 9.690 | 325,063 | +0.35(+3.75%) |
Jan 04, 2019 | 9.150 | 9.530 | 9.130 | 9.340 | 322,100 | +0.33(+3.66%) |
Jan 03, 2019 | 9.150 | 9.200 | 8.870 | 9.010 | 270,984 | -0.16(-1.74%) |
Jan 02, 2019 | 8.530 | 9.330 | 8.420 | 9.170 | 410,293 | +0.51(+5.89%) |
Dec 31, 2018 | 8.660 | 8.750 | 8.335 | 8.660 | 555,400 | -0.07(-0.80%) |
Dec 28, 2018 | 8.580 | 8.800 | 8.430 | 8.730 | 384,500 | +0.21(+2.46%) |
Dec 27, 2018 | 8.210 | 8.560 | 8.070 | 8.520 | 334,115 | +0.15(+1.79%) |
Dec 26, 2018 | 7.950 | 8.380 | 7.700 | 8.370 | 471,023 | +0.52(+6.62%) |
Dec 24, 2018 | 8.260 | 8.310 | 7.710 | 7.850 | 651,600 | -0.46(-5.54%) |
Dec 21, 2018 | 8.510 | 8.750 | 8.070 | 8.310 | 882,400 | -0.16(-1.89%) |
Dec 20, 2018 | 9.320 | 9.400 | 8.360 | 8.470 | 774,248 | -0.93(-9.89%) |
Dec 19, 2018 | 9.550 | 9.750 | 9.291 | 9.400 | 529,611 | -0.15(-1.57%) |
Dec 18, 2018 | 9.630 | 10.01 | 9.480 | 9.550 | 388,367 | -0.05(-0.52%) |
Dec 17, 2018 | 9.910 | 10.18 | 9.530 | 9.600 | 709,009 | -0.30(-3.03%) |
Dec 14, 2018 | 10.49 | 10.50 | 9.890 | 9.900 | 458,100 | -0.77(-7.22%) |
Dec 13, 2018 | 10.90 | 11.01 | 10.53 | 10.67 | 296,174 | -0.30(-2.73%) |
Dec 12, 2018 | 10.90 | 11.21 | 10.90 | 10.97 | 409,712 | +0.10(+0.92%) |
Dec 11, 2018 | 11.12 | 11.15 | 10.81 | 10.87 | 353,793 | -0.09(-0.82%) |
Dec 10, 2018 | 11.10 | 11.24 | 10.62 | 10.96 | 461,529 | -0.16(-1.44%) |
Dec 07, 2018 | 11.10 | 11.43 | 11.00 | 11.12 | 451,600 | -0.09(-0.80%) |
Dec 06, 2018 | 11.44 | 11.48 | 10.71 | 11.21 | 629,091 | -0.42(-3.61%) |
Dec 04, 2018 | 12.52 | 12.52 | 11.61 | 11.63 | 355,700 | -0.85(-6.81%) |
Dec 03, 2018 | 12.89 | 12.90 | 12.22 | 12.48 | 417,810 | -0.28(-2.19%) |
Nov 30, 2018 | 12.43 | 12.85 | 12.39 | 12.76 | 537,800 | +0.27(+2.16%) |
Nov 29, 2018 | 12.60 | 12.75 | 12.39 | 12.49 | 434,794 | -0.14(-1.11%) |
Nov 28, 2018 | 12.12 | 12.80 | 12.10 | 12.63 | 1,072,074 | +0.49(+4.04%) |
Nov 27, 2018 | 12.22 | 12.25 | 11.97 | 12.14 | 398,041 | -0.14(-1.14%) |
Nov 26, 2018 | 12.11 | 12.58 | 12.06 | 12.28 | 669,287 | +0.27(+2.25%) |
Nov 23, 2018 | 12.32 | 12.48 | 11.96 | 12.01 | 227,200 | -0.44(-3.53%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.26(+2.13%) | |
Nov 20, 2018 | 12.08 | 12.61 | 11.92 | 12.19 | 485,089 | -0.05(-0.41%) |
Nov 19, 2018 | 13.01 | 13.10 | 12.18 | 12.24 | 728,769 | -0.76(-5.85%) |
Nov 16, 2018 | 13.00 | 13.12 | 12.87 | 13.00 | 295,700 | -0.20(-1.52%) |
Nov 15, 2018 | 12.87 | 13.25 | 12.71 | 13.20 | 386,678 | +0.31(+2.40%) |
Nov 14, 2018 | 13.09 | 13.25 | 12.69 | 12.89 | 505,536 | -0.09(-0.69%) |
Nov 13, 2018 | 12.85 | 13.24 | 12.52 | 12.98 | 466,995 | +0.22(+1.72%) |
Nov 12, 2018 | 13.00 | 13.09 | 12.72 | 12.76 | 296,286 | -0.25(-1.92%) |
Nov 09, 2018 | 13.10 | 13.17 | 12.62 | 13.01 | 544,200 | -0.21(-1.59%) |
Nov 08, 2018 | 13.39 | 13.43 | 12.96 | 13.22 | 467,055 | -0.22(-1.64%) |
Nov 07, 2018 | 13.34 | 13.99 | 13.13 | 13.44 | 1,532,788 | +0.21(+1.59%) |
Nov 06, 2018 | 13.25 | 13.35 | 12.32 | 13.23 | 4,716,676 | +2.13(+19.19%) |
Nov 05, 2018 | 10.88 | 11.16 | 10.72 | 11.10 | 722,688 | +0.23(+2.12%) |
Nov 02, 2018 | 10.83 | 11.08 | 10.76 | 10.87 | 253,600 | +0.06(+0.56%) |