Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.015 | 9.092 | 9.015 | 9.092 | 599,503 | +0.08(+0.85%) |
Jan 30, 2019 | 9.015 | 9.031 | 8.981 | 9.015 | 249,882 | +0.02(+0.26%) |
Jan 29, 2019 | 9.000 | 9.000 | 8.969 | 8.992 | 119,966 | +0.02(+0.17%) |
Jan 28, 2019 | 9.015 | 9.046 | 8.946 | 8.977 | 306,651 | -0.06(-0.68%) |
Jan 25, 2019 | 9.077 | 9.077 | 9.031 | 9.038 | 201,936 | -0.02(-0.26%) |
Jan 24, 2019 | 8.992 | 9.062 | 8.984 | 9.062 | 739,812 | +0.07(+0.77%) |
Jan 23, 2019 | 8.915 | 9.000 | 8.900 | 8.992 | 618,042 | +0.08(+0.86%) |
Jan 22, 2019 | 8.915 | 8.939 | 8.899 | 8.915 | 118,637 | +0.02(+0.17%) |
Jan 18, 2019 | 8.946 | 8.969 | 8.900 | 8.900 | 198,303 | -0.04(-0.43%) |
Jan 17, 2019 | 8.915 | 8.954 | 8.907 | 8.938 | 132,049 | +0.05(+0.61%) |
Jan 16, 2019 | 8.923 | 8.977 | 8.877 | 8.884 | 334,981 | -0.06(-0.69%) |
Jan 15, 2019 | 8.954 | 8.961 | 8.915 | 8.946 | 145,373 | -0.00(-0.04%) |
Jan 14, 2019 | 9.003 | 9.011 | 8.880 | 8.949 | 348,761 | -0.02(-0.17%) |
Jan 11, 2019 | 8.942 | 8.980 | 8.911 | 8.965 | 250,104 | +0.05(+0.52%) |
Jan 10, 2019 | 8.903 | 8.957 | 8.903 | 8.919 | 422,103 | +0.02(+0.17%) |
Jan 09, 2019 | 8.888 | 8.942 | 8.796 | 8.903 | 650,903 | +0.04(+0.43%) |
Jan 08, 2019 | 8.819 | 8.880 | 8.819 | 8.865 | 172,364 | +0.06(+0.70%) |
Jan 07, 2019 | 8.750 | 8.811 | 8.750 | 8.804 | 231,710 | +0.08(+0.88%) |
Jan 04, 2019 | 8.773 | 8.788 | 8.666 | 8.727 | 388,326 | -0.05(-0.52%) |
Jan 03, 2019 | 8.758 | 8.811 | 8.750 | 8.773 | 264,711 | +0.03(+0.35%) |
Jan 02, 2019 | 8.574 | 8.742 | 8.574 | 8.742 | 157,317 | +0.17(+1.97%) |
Dec 31, 2018 | 8.466 | 8.597 | 8.466 | 8.574 | 738,707 | +0.11(+1.27%) |
Dec 28, 2018 | 8.512 | 8.512 | 8.420 | 8.466 | 1,061,704 | -0.02(-0.18%) |
Dec 27, 2018 | 8.551 | 8.558 | 8.474 | 8.482 | 567,213 | +0.02(+0.18%) |
Dec 26, 2018 | 8.528 | 8.543 | 8.390 | 8.466 | 654,524 | -0.07(-0.81%) |
Dec 24, 2018 | 8.497 | 8.535 | 8.459 | 8.535 | 255,189 | +0.03(+0.36%) |
Dec 21, 2018 | 8.482 | 8.551 | 8.451 | 8.505 | 797,126 | +0.02(+0.27%) |
Dec 20, 2018 | 8.558 | 8.566 | 8.436 | 8.482 | 502,296 | -0.05(-0.63%) |
Dec 19, 2018 | 8.482 | 8.543 | 8.459 | 8.535 | 581,420 | +0.05(+0.63%) |
Dec 18, 2018 | 8.459 | 8.493 | 8.428 | 8.482 | 556,371 | -0.01(-0.09%) |
Dec 17, 2018 | 8.551 | 8.574 | 8.466 | 8.489 | 541,612 | -0.02(-0.18%) |
Dec 14, 2018 | 8.520 | 8.551 | 8.466 | 8.505 | 463,305 | -0.02(-0.27%) |
Dec 13, 2018 | 8.612 | 8.658 | 8.528 | 8.528 | 493,978 | -0.10(-1.11%) |
Dec 12, 2018 | 8.707 | 8.730 | 8.623 | 8.623 | 438,001 | -0.07(-0.79%) |
Dec 11, 2018 | 8.761 | 8.801 | 8.684 | 8.692 | 327,738 | -0.08(-0.96%) |
Dec 10, 2018 | 8.692 | 8.791 | 8.692 | 8.776 | 814,892 | +0.07(+0.79%) |
Dec 07, 2018 | 8.654 | 8.738 | 8.654 | 8.707 | 403,737 | +0.04(+0.44%) |
Dec 06, 2018 | 8.654 | 8.715 | 8.646 | 8.669 | 465,899 | -0.02(-0.18%) |
Dec 04, 2018 | 8.623 | 8.684 | 8.623 | 8.684 | 343,327 | +0.08(+0.89%) |
Dec 03, 2018 | 8.661 | 8.661 | 8.562 | 8.608 | 456,604 | -0.03(-0.35%) |
Nov 30, 2018 | 8.593 | 8.646 | 8.570 | 8.639 | 302,966 | +0.05(+0.53%) |
Nov 29, 2018 | 8.486 | 8.593 | 8.478 | 8.593 | 401,271 | +0.11(+1.35%) |
Nov 28, 2018 | 8.432 | 8.478 | 8.379 | 8.478 | 406,185 | +0.11(+1.28%) |
Nov 27, 2018 | 8.394 | 8.410 | 8.356 | 8.371 | 281,546 | -0.05(-0.54%) |
Nov 26, 2018 | 8.364 | 8.417 | 8.326 | 8.417 | 280,460 | +0.07(+0.82%) |
Nov 23, 2018 | 8.356 | 8.387 | 8.333 | 8.349 | 93,170 | +0.00(+0.00%) |
Nov 21, 2018 | 8.349 | 8.349 | 8.349 | 0 | -0.06(-0.73%) | |
Nov 20, 2018 | 8.432 | 8.455 | 8.394 | 8.410 | 313,693 | -0.04(-0.45%) |
Nov 19, 2018 | 8.432 | 8.455 | 8.410 | 8.448 | 263,064 | +0.02(+0.18%) |
Nov 16, 2018 | 8.478 | 8.478 | 8.417 | 8.432 | 182,015 | +0.00(+0.00%) |
Nov 15, 2018 | 8.501 | 8.509 | 8.417 | 8.432 | 242,542 | -0.06(-0.72%) |
Nov 14, 2018 | 8.524 | 8.547 | 8.486 | 8.494 | 230,037 | -0.03(-0.36%) |
Nov 13, 2018 | 8.509 | 8.524 | 8.478 | 8.524 | 2,387,690 | +0.02(+0.27%) |
Nov 12, 2018 | 8.516 | 8.562 | 8.501 | 8.501 | 299,750 | -0.01(-0.13%) |
Nov 09, 2018 | 8.509 | 8.516 | 8.471 | 8.513 | 315,415 | +0.01(+0.09%) |
Nov 08, 2018 | 8.421 | 8.505 | 8.398 | 8.505 | 358,646 | +0.08(+0.99%) |
Nov 07, 2018 | 8.330 | 8.421 | 8.322 | 8.421 | 319,281 | +0.10(+1.19%) |
Nov 06, 2018 | 8.353 | 8.353 | 8.322 | 8.322 | 204,054 | -0.03(-0.36%) |
Nov 05, 2018 | 8.338 | 8.368 | 8.289 | 8.353 | 409,255 | +0.08(+1.01%) |
Nov 02, 2018 | 8.300 | 8.307 | 8.269 | 8.269 | 380,195 | -0.05(-0.55%) |