Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.523 | 9.683 | 9.480 | 9.669 | 1,566,594 | +0.18(+1.92%) |
Jan 30, 2019 | 9.218 | 9.592 | 9.004 | 9.487 | 2,072,133 | -0.11(-1.14%) |
Jan 29, 2019 | 9.814 | 9.814 | 9.567 | 9.596 | 1,058,998 | +0.02(+0.23%) |
Jan 28, 2019 | 9.494 | 9.763 | 9.487 | 9.574 | 1,099,817 | -0.02(-0.23%) |
Jan 25, 2019 | 9.480 | 9.727 | 9.480 | 9.596 | 1,103,337 | +0.04(+0.46%) |
Jan 24, 2019 | 9.552 | 9.654 | 9.451 | 9.552 | 2,022,708 | -0.08(-0.83%) |
Jan 23, 2019 | 9.407 | 9.632 | 9.374 | 9.632 | 1,367,790 | +0.45(+4.91%) |
Jan 22, 2019 | 9.356 | 9.378 | 9.124 | 9.182 | 940,080 | -0.17(-1.86%) |
Jan 18, 2019 | 9.356 | 9.385 | 9.236 | 9.356 | 786,133 | +0.18(+1.98%) |
Jan 17, 2019 | 9.073 | 9.262 | 8.993 | 9.174 | 1,130,847 | +0.05(+0.56%) |
Jan 16, 2019 | 9.167 | 9.283 | 9.113 | 9.124 | 756,928 | -0.04(-0.40%) |
Jan 15, 2019 | 9.378 | 9.418 | 9.087 | 9.160 | 1,080,116 | -0.31(-3.23%) |
Jan 14, 2019 | 9.233 | 9.560 | 9.196 | 9.465 | 1,083,058 | +0.18(+1.96%) |
Jan 11, 2019 | 9.145 | 9.283 | 9.091 | 9.283 | 825,474 | -0.01(-0.08%) |
Jan 10, 2019 | 9.225 | 9.385 | 9.116 | 9.291 | 640,166 | +0.03(+0.31%) |
Jan 09, 2019 | 9.182 | 9.367 | 9.160 | 9.262 | 852,164 | +0.14(+1.51%) |
Jan 08, 2019 | 9.145 | 9.145 | 8.898 | 9.124 | 1,644,939 | +0.10(+1.06%) |
Jan 07, 2019 | 9.155 | 9.173 | 9.014 | 9.028 | 4,045,268 | -0.04(-0.39%) |
Jan 04, 2019 | 8.794 | 9.141 | 8.716 | 9.063 | 3,058,775 | +0.29(+3.31%) |
Jan 03, 2019 | 8.737 | 8.900 | 8.603 | 8.773 | 2,997,019 | +0.16(+1.89%) |
Jan 02, 2019 | 8.072 | 8.631 | 8.072 | 8.610 | 1,741,982 | +0.73(+9.25%) |
Dec 31, 2018 | 7.859 | 7.916 | 7.785 | 7.881 | 772,108 | +0.08(+1.09%) |
Dec 28, 2018 | 7.782 | 7.913 | 7.725 | 7.796 | 1,380,813 | +0.05(+0.64%) |
Dec 27, 2018 | 7.541 | 7.753 | 7.520 | 7.746 | 597,791 | +0.05(+0.64%) |
Dec 26, 2018 | 7.442 | 7.704 | 7.428 | 7.697 | 1,009,446 | +0.08(+1.12%) |
Dec 24, 2018 | 7.647 | 7.750 | 7.598 | 7.612 | 524,813 | -0.03(-0.37%) |
Dec 21, 2018 | 7.852 | 7.902 | 7.626 | 7.640 | 1,133,800 | -0.23(-2.88%) |
Dec 20, 2018 | 8.079 | 8.079 | 7.760 | 7.867 | 1,346,849 | +0.01(+0.09%) |
Dec 19, 2018 | 8.086 | 8.203 | 7.782 | 7.859 | 1,745,237 | -0.14(-1.77%) |
Dec 18, 2018 | 7.909 | 8.029 | 7.831 | 8.001 | 752,615 | +0.22(+2.82%) |
Dec 17, 2018 | 7.895 | 7.923 | 7.725 | 7.782 | 743,975 | -0.18(-2.31%) |
Dec 14, 2018 | 7.874 | 8.047 | 7.874 | 7.966 | 610,399 | -0.01(-0.09%) |
Dec 13, 2018 | 7.902 | 7.994 | 7.845 | 7.973 | 752,268 | +0.13(+1.72%) |
Dec 12, 2018 | 7.824 | 7.952 | 7.803 | 7.838 | 752,690 | +0.20(+2.60%) |
Dec 11, 2018 | 7.753 | 7.753 | 7.527 | 7.640 | 1,121,565 | -0.05(-0.64%) |
Dec 10, 2018 | 7.775 | 7.796 | 7.640 | 7.690 | 806,971 | -0.22(-2.78%) |
Dec 07, 2018 | 8.058 | 8.228 | 7.852 | 7.909 | 3,194,074 | -0.08(-1.06%) |
Dec 06, 2018 | 7.633 | 8.015 | 7.612 | 7.994 | 1,328,156 | +0.18(+2.26%) |
Dec 04, 2018 | 8.022 | 8.100 | 7.697 | 7.817 | 777,475 | -0.17(-2.13%) |
Dec 03, 2018 | 8.086 | 8.129 | 7.909 | 7.987 | 647,315 | +0.06(+0.71%) |
Nov 30, 2018 | 8.022 | 8.086 | 7.888 | 7.930 | 804,591 | -0.13(-1.58%) |
Nov 29, 2018 | 7.937 | 8.100 | 7.937 | 8.058 | 1,706,707 | +0.10(+1.25%) |
Nov 28, 2018 | 7.824 | 7.980 | 7.638 | 7.959 | 976,468 | +0.24(+3.12%) |
Nov 27, 2018 | 7.477 | 7.724 | 7.406 | 7.718 | 1,909,191 | +0.36(+4.91%) |
Nov 26, 2018 | 7.711 | 7.725 | 7.318 | 7.357 | 1,418,370 | -0.50(-6.31%) |
Nov 23, 2018 | 7.767 | 7.852 | 7.767 | 7.852 | 633,419 | -0.04(-0.45%) |
Nov 21, 2018 | 7.888 | 7.888 | 7.888 | 0 | +0.06(+0.81%) | |
Nov 20, 2018 | 7.923 | 8.015 | 7.824 | 7.824 | 870,306 | -0.20(-2.47%) |
Nov 19, 2018 | 8.029 | 8.051 | 7.937 | 8.022 | 755,227 | -0.08(-0.96%) |
Nov 16, 2018 | 8.058 | 8.164 | 8.001 | 8.100 | 1,545,205 | +0.06(+0.79%) |
Nov 15, 2018 | 7.767 | 8.093 | 7.767 | 8.036 | 870,412 | +0.24(+3.09%) |
Nov 14, 2018 | 7.838 | 7.849 | 7.690 | 7.796 | 910,754 | +0.06(+0.82%) |
Nov 13, 2018 | 7.767 | 7.859 | 7.682 | 7.732 | 1,229,035 | -0.18(-2.24%) |
Nov 12, 2018 | 7.895 | 8.015 | 7.789 | 7.909 | 1,405,601 | -0.04(-0.45%) |
Nov 09, 2018 | 7.881 | 7.990 | 7.675 | 7.944 | 1,825,689 | +0.21(+2.65%) |
Nov 08, 2018 | 7.845 | 7.916 | 7.697 | 7.739 | 669,445 | -0.12(-1.53%) |
Nov 07, 2018 | 7.824 | 7.859 | 7.711 | 7.859 | 878,829 | -0.02(-0.27%) |
Nov 06, 2018 | 7.874 | 7.916 | 7.775 | 7.881 | 1,030,200 | +0.00(+0.00%) |
Nov 05, 2018 | 7.994 | 8.036 | 7.803 | 7.881 | 3,487,870 | -0.31(-3.80%) |
Nov 02, 2018 | 8.079 | 8.256 | 8.079 | 8.192 | 1,400,585 | +0.16(+1.94%) |