Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.275 | 9.309 | 9.222 | 9.302 | 146,009 | +0.10(+1.09%) |
Jan 30, 2019 | 9.141 | 9.208 | 9.088 | 9.202 | 146,235 | +0.16(+1.78%) |
Jan 29, 2019 | 9.034 | 9.074 | 9.007 | 9.041 | 175,518 | +0.04(+0.45%) |
Jan 28, 2019 | 9.048 | 9.048 | 8.947 | 9.001 | 154,552 | -0.10(-1.10%) |
Jan 25, 2019 | 9.094 | 9.121 | 9.081 | 9.101 | 118,113 | +0.07(+0.82%) |
Jan 24, 2019 | 9.068 | 9.081 | 9.007 | 9.027 | 155,028 | -0.01(-0.15%) |
Jan 23, 2019 | 9.135 | 9.141 | 8.987 | 9.041 | 116,480 | -0.05(-0.52%) |
Jan 22, 2019 | 9.194 | 9.208 | 9.008 | 9.088 | 226,884 | -0.12(-1.30%) |
Jan 18, 2019 | 9.148 | 9.234 | 9.128 | 9.208 | 234,634 | +0.07(+0.73%) |
Jan 17, 2019 | 9.095 | 9.161 | 9.088 | 9.141 | 160,475 | +0.02(+0.22%) |
Jan 16, 2019 | 9.088 | 9.148 | 9.068 | 9.121 | 125,722 | +0.05(+0.59%) |
Jan 15, 2019 | 8.882 | 9.068 | 8.862 | 9.068 | 252,895 | +0.21(+2.33%) |
Jan 14, 2019 | 8.848 | 8.863 | 8.795 | 8.862 | 209,647 | -0.02(-0.22%) |
Jan 11, 2019 | 8.828 | 8.908 | 8.775 | 8.882 | 229,373 | -0.02(-0.22%) |
Jan 10, 2019 | 8.855 | 8.902 | 8.835 | 8.902 | 268,038 | +0.03(+0.30%) |
Jan 09, 2019 | 8.935 | 8.968 | 8.848 | 8.875 | 221,904 | +0.03(+0.30%) |
Jan 08, 2019 | 8.802 | 8.875 | 8.715 | 8.848 | 237,097 | +0.13(+1.45%) |
Jan 07, 2019 | 8.616 | 8.795 | 8.602 | 8.722 | 166,542 | +0.15(+1.79%) |
Jan 04, 2019 | 8.509 | 8.629 | 8.476 | 8.569 | 295,208 | +0.10(+1.18%) |
Jan 03, 2019 | 8.616 | 8.702 | 8.449 | 8.469 | 333,305 | -0.18(-2.08%) |
Jan 02, 2019 | 8.496 | 8.682 | 8.476 | 8.649 | 228,059 | +0.03(+0.39%) |
Dec 31, 2018 | 8.602 | 8.749 | 8.356 | 8.616 | 605,298 | +0.12(+1.41%) |
Dec 28, 2018 | 8.216 | 8.502 | 8.210 | 8.496 | 784,317 | +0.35(+4.33%) |
Dec 27, 2018 | 8.050 | 8.163 | 7.904 | 8.143 | 394,508 | +0.10(+1.24%) |
Dec 26, 2018 | 7.651 | 8.063 | 7.644 | 8.043 | 418,860 | +0.41(+5.31%) |
Dec 24, 2018 | 7.671 | 7.724 | 7.584 | 7.638 | 494,670 | -0.16(-2.05%) |
Dec 21, 2018 | 8.117 | 8.123 | 7.784 | 7.797 | 710,816 | -0.23(-2.85%) |
Dec 20, 2018 | 8.277 | 8.369 | 7.847 | 8.026 | 730,031 | -0.30(-3.57%) |
Dec 19, 2018 | 8.482 | 8.567 | 8.303 | 8.323 | 230,681 | -0.17(-2.02%) |
Dec 18, 2018 | 8.455 | 8.640 | 8.349 | 8.495 | 340,149 | +0.03(+0.39%) |
Dec 17, 2018 | 8.719 | 8.719 | 8.429 | 8.462 | 347,778 | -0.28(-3.17%) |
Dec 14, 2018 | 8.878 | 8.937 | 8.719 | 8.739 | 159,258 | -0.19(-2.15%) |
Dec 13, 2018 | 8.957 | 8.964 | 8.896 | 8.931 | 73,475 | +0.01(+0.07%) |
Dec 12, 2018 | 8.970 | 9.017 | 8.891 | 8.924 | 136,217 | +0.08(+0.90%) |
Dec 11, 2018 | 9.010 | 9.024 | 8.785 | 8.845 | 151,318 | -0.06(-0.67%) |
Dec 10, 2018 | 9.023 | 9.069 | 8.785 | 8.904 | 257,706 | -0.13(-1.46%) |
Dec 07, 2018 | 9.241 | 9.241 | 8.984 | 9.036 | 161,983 | -0.13(-1.37%) |
Dec 06, 2018 | 9.169 | 9.169 | 8.940 | 9.162 | 258,327 | -0.08(-0.86%) |
Dec 04, 2018 | 9.578 | 9.578 | 9.215 | 9.241 | 157,290 | -0.29(-3.05%) |
Dec 03, 2018 | 9.459 | 9.560 | 9.403 | 9.532 | 194,813 | +0.18(+1.98%) |
Nov 30, 2018 | 9.235 | 9.373 | 9.169 | 9.347 | 350,611 | +0.18(+1.95%) |
Nov 29, 2018 | 9.076 | 9.169 | 9.043 | 9.169 | 142,539 | +0.09(+0.95%) |
Nov 28, 2018 | 8.931 | 9.083 | 8.885 | 9.083 | 204,774 | +0.20(+2.23%) |
Nov 27, 2018 | 8.878 | 8.890 | 8.836 | 8.885 | 187,649 | +0.00(+0.00%) |
Nov 26, 2018 | 8.838 | 8.885 | 8.785 | 8.885 | 149,515 | +0.12(+1.36%) |
Nov 23, 2018 | 8.752 | 8.812 | 8.746 | 8.766 | 83,565 | -0.05(-0.60%) |
Nov 21, 2018 | 8.818 | 8.818 | 8.818 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 8.853 | 8.893 | 8.761 | 8.768 | 303,303 | -0.18(-2.05%) |
Nov 19, 2018 | 9.076 | 9.109 | 8.926 | 8.952 | 327,544 | -0.14(-1.52%) |
Nov 16, 2018 | 9.083 | 9.175 | 9.057 | 9.090 | 208,444 | -0.01(-0.07%) |
Nov 15, 2018 | 9.090 | 9.188 | 9.050 | 9.096 | 366,980 | -0.03(-0.29%) |
Nov 14, 2018 | 9.313 | 9.339 | 9.103 | 9.122 | 207,242 | -0.14(-1.56%) |
Nov 13, 2018 | 9.300 | 9.321 | 9.221 | 9.267 | 220,855 | -0.01(-0.07%) |
Nov 12, 2018 | 9.477 | 9.477 | 9.254 | 9.273 | 155,388 | -0.16(-1.74%) |
Nov 09, 2018 | 9.477 | 9.477 | 9.391 | 9.437 | 113,669 | -0.09(-0.90%) |
Nov 08, 2018 | 9.503 | 9.536 | 9.457 | 9.523 | 171,546 | +0.02(+0.21%) |
Nov 07, 2018 | 9.378 | 9.516 | 9.372 | 9.503 | 204,614 | +0.23(+2.48%) |
Nov 06, 2018 | 9.208 | 9.300 | 9.208 | 9.273 | 160,504 | +0.04(+0.43%) |
Nov 05, 2018 | 9.188 | 9.234 | 9.162 | 9.234 | 216,657 | +0.08(+0.86%) |
Nov 02, 2018 | 9.195 | 9.241 | 9.076 | 9.155 | 272,898 | +0.00(+0.00%) |