Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.167 | 9.249 | 9.077 | 9.143 | 805,688 | -0.01(-0.09%) |
Jan 30, 2019 | 8.995 | 9.224 | 8.962 | 9.151 | 785,097 | +0.16(+1.82%) |
Jan 29, 2019 | 8.946 | 9.073 | 8.930 | 8.987 | 757,959 | +0.15(+1.67%) |
Jan 28, 2019 | 8.881 | 8.889 | 8.799 | 8.840 | 427,518 | -0.22(-2.44%) |
Jan 25, 2019 | 9.093 | 9.110 | 9.044 | 9.061 | 585,959 | +0.09(+1.00%) |
Jan 24, 2019 | 8.889 | 9.028 | 8.864 | 8.971 | 707,412 | +0.15(+1.67%) |
Jan 23, 2019 | 8.807 | 8.864 | 8.758 | 8.823 | 982,295 | +0.11(+1.32%) |
Jan 22, 2019 | 8.840 | 8.881 | 8.688 | 8.709 | 665,132 | -0.54(-5.84%) |
Jan 18, 2019 | 9.183 | 9.306 | 9.118 | 9.249 | 798,913 | +0.11(+1.25%) |
Jan 17, 2019 | 9.052 | 9.224 | 9.052 | 9.134 | 436,333 | +0.05(+0.54%) |
Jan 16, 2019 | 9.110 | 9.151 | 9.028 | 9.085 | 391,502 | -0.01(-0.09%) |
Jan 15, 2019 | 9.119 | 9.220 | 9.083 | 9.093 | 358,136 | +0.11(+1.28%) |
Jan 14, 2019 | 8.962 | 9.020 | 8.889 | 8.979 | 455,546 | -0.23(-2.49%) |
Jan 11, 2019 | 9.151 | 9.273 | 9.126 | 9.208 | 564,578 | +0.06(+0.63%) |
Jan 10, 2019 | 9.134 | 9.192 | 9.044 | 9.151 | 449,363 | -0.03(-0.36%) |
Jan 09, 2019 | 9.282 | 9.306 | 9.126 | 9.183 | 1,044,417 | -0.04(-0.44%) |
Jan 08, 2019 | 9.200 | 9.323 | 9.167 | 9.224 | 638,073 | +0.07(+0.81%) |
Jan 07, 2019 | 9.183 | 9.228 | 9.052 | 9.151 | 528,913 | -0.10(-1.06%) |
Jan 04, 2019 | 9.093 | 9.347 | 9.003 | 9.249 | 642,282 | +0.55(+6.30%) |
Jan 03, 2019 | 8.815 | 8.831 | 8.668 | 8.701 | 498,684 | -0.45(-4.92%) |
Jan 02, 2019 | 8.971 | 9.175 | 8.938 | 9.151 | 635,530 | -0.29(-3.12%) |
Dec 31, 2018 | 9.421 | 9.454 | 9.306 | 9.445 | 324,256 | +0.15(+1.58%) |
Dec 28, 2018 | 9.265 | 9.413 | 9.233 | 9.298 | 433,971 | +0.13(+1.43%) |
Dec 27, 2018 | 9.102 | 9.183 | 8.987 | 9.167 | 470,166 | -0.18(-1.93%) |
Dec 26, 2018 | 9.110 | 9.363 | 9.032 | 9.347 | 837,819 | +0.28(+3.07%) |
Dec 24, 2018 | 9.093 | 9.139 | 9.007 | 9.069 | 325,478 | -0.15(-1.60%) |
Dec 21, 2018 | 9.282 | 9.372 | 9.192 | 9.216 | 1,088,472 | -0.11(-1.14%) |
Dec 20, 2018 | 9.462 | 9.486 | 9.257 | 9.323 | 1,206,199 | +0.03(+0.35%) |
Dec 19, 2018 | 9.519 | 9.691 | 9.265 | 9.290 | 786,853 | -0.25(-2.58%) |
Dec 18, 2018 | 9.593 | 9.617 | 9.503 | 9.535 | 1,406,214 | +0.29(+3.10%) |
Dec 17, 2018 | 9.282 | 9.363 | 9.233 | 9.249 | 738,619 | +0.14(+1.53%) |
Dec 14, 2018 | 9.069 | 9.216 | 9.044 | 9.110 | 487,362 | -0.05(-0.54%) |
Dec 13, 2018 | 9.069 | 9.167 | 9.061 | 9.159 | 443,883 | +0.17(+1.91%) |
Dec 12, 2018 | 8.995 | 9.061 | 8.950 | 8.987 | 710,682 | +0.33(+3.78%) |
Dec 11, 2018 | 8.741 | 8.791 | 8.627 | 8.660 | 682,566 | +0.14(+1.63%) |
Dec 10, 2018 | 8.660 | 8.660 | 8.398 | 8.520 | 546,895 | -0.35(-3.97%) |
Dec 07, 2018 | 9.012 | 9.061 | 8.844 | 8.872 | 821,882 | -0.20(-2.25%) |
Dec 06, 2018 | 8.913 | 9.077 | 8.881 | 9.077 | 887,986 | -0.35(-3.73%) |
Dec 04, 2018 | 9.535 | 9.552 | 9.421 | 9.429 | 707,647 | -0.10(-1.03%) |
Dec 03, 2018 | 9.396 | 9.535 | 9.396 | 9.527 | 816,659 | +0.40(+4.39%) |
Nov 30, 2018 | 9.175 | 9.192 | 9.036 | 9.126 | 921,700 | -0.19(-2.02%) |
Nov 29, 2018 | 9.224 | 9.421 | 9.175 | 9.314 | 892,368 | +0.36(+4.02%) |
Nov 28, 2018 | 8.889 | 9.003 | 8.725 | 8.954 | 1,639,817 | +0.11(+1.30%) |
Nov 27, 2018 | 8.872 | 8.881 | 8.791 | 8.840 | 1,245,021 | -0.02(-0.28%) |
Nov 26, 2018 | 8.864 | 8.946 | 8.778 | 8.864 | 1,071,787 | -0.20(-2.17%) |
Nov 23, 2018 | 9.126 | 9.138 | 9.052 | 9.061 | 529,391 | -0.18(-1.95%) |
Nov 21, 2018 | 9.241 | 9.241 | 9.241 | 0 | +0.20(+2.26%) | |
Nov 20, 2018 | 9.257 | 9.257 | 9.028 | 9.036 | 1,651,853 | -0.43(-4.50%) |
Nov 19, 2018 | 9.576 | 9.617 | 9.396 | 9.462 | 706,417 | +0.00(+0.00%) |
Nov 16, 2018 | 9.339 | 9.494 | 9.310 | 9.462 | 508,743 | +0.00(+0.00%) |
Nov 15, 2018 | 9.314 | 9.482 | 9.257 | 9.462 | 658,614 | +0.28(+3.03%) |
Nov 14, 2018 | 9.224 | 9.249 | 9.024 | 9.183 | 550,960 | +0.02(+0.18%) |
Nov 13, 2018 | 9.085 | 9.233 | 9.044 | 9.167 | 1,046,391 | +0.34(+3.80%) |
Nov 12, 2018 | 9.069 | 9.077 | 8.823 | 8.831 | 646,905 | -0.36(-3.92%) |
Nov 09, 2018 | 9.290 | 9.290 | 9.085 | 9.192 | 819,072 | +0.10(+1.10%) |
Nov 08, 2018 | 9.159 | 9.235 | 9.064 | 9.092 | 1,083,915 | -0.14(-1.47%) |
Nov 07, 2018 | 9.235 | 9.235 | 9.009 | 9.227 | 811,765 | +0.19(+2.08%) |
Nov 06, 2018 | 8.956 | 9.159 | 8.956 | 9.039 | 812,206 | -0.06(-0.66%) |
Nov 05, 2018 | 9.107 | 9.182 | 9.016 | 9.099 | 322,391 | +0.02(+0.17%) |
Nov 02, 2018 | 9.333 | 9.393 | 9.009 | 9.084 | 1,114,121 | +0.25(+2.81%) |