Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.525 | 9.977 | 9.386 | 9.700 | 258,242 | +0.16(+1.65%) |
Jan 30, 2019 | 9.275 | 9.654 | 9.044 | 9.543 | 338,521 | +0.20(+2.18%) |
Jan 29, 2019 | 9.405 | 9.469 | 9.100 | 9.340 | 185,396 | -0.18(-1.84%) |
Jan 28, 2019 | 9.211 | 9.562 | 9.100 | 9.516 | 111,893 | +0.20(+2.18%) |
Jan 25, 2019 | 9.395 | 9.589 | 9.178 | 9.312 | 129,567 | -0.09(-0.98%) |
Jan 24, 2019 | 9.275 | 9.460 | 9.082 | 9.405 | 184,284 | +0.21(+2.31%) |
Jan 23, 2019 | 9.229 | 9.229 | 9.007 | 9.192 | 94,456 | +0.06(+0.71%) |
Jan 22, 2019 | 9.469 | 9.480 | 8.915 | 9.128 | 138,600 | -0.25(-2.66%) |
Jan 18, 2019 | 9.460 | 9.636 | 9.331 | 9.377 | 122,748 | -0.05(-0.49%) |
Jan 17, 2019 | 9.349 | 9.506 | 9.275 | 9.423 | 94,256 | +0.03(+0.30%) |
Jan 16, 2019 | 9.432 | 9.608 | 9.340 | 9.395 | 162,567 | -0.10(-1.07%) |
Jan 15, 2019 | 9.377 | 9.571 | 9.317 | 9.497 | 163,194 | +0.15(+1.58%) |
Jan 14, 2019 | 9.164 | 9.469 | 9.146 | 9.349 | 92,659 | +0.05(+0.50%) |
Jan 11, 2019 | 9.229 | 9.368 | 9.091 | 9.303 | 119,392 | +0.06(+0.70%) |
Jan 10, 2019 | 9.192 | 9.405 | 8.924 | 9.238 | 218,766 | +0.06(+0.60%) |
Jan 09, 2019 | 8.666 | 9.192 | 8.619 | 9.183 | 368,568 | +0.52(+5.97%) |
Jan 08, 2019 | 8.666 | 8.797 | 8.435 | 8.666 | 187,245 | +0.01(+0.11%) |
Jan 07, 2019 | 8.610 | 8.758 | 8.499 | 8.656 | 148,887 | +0.15(+1.74%) |
Jan 04, 2019 | 8.462 | 8.767 | 8.324 | 8.509 | 399,636 | +0.17(+1.99%) |
Jan 03, 2019 | 8.435 | 8.490 | 8.278 | 8.342 | 74,479 | -0.10(-1.20%) |
Jan 02, 2019 | 8.462 | 8.638 | 8.259 | 8.444 | 159,385 | -0.06(-0.65%) |
Dec 31, 2018 | 8.342 | 8.592 | 8.111 | 8.499 | 197,003 | +0.18(+2.22%) |
Dec 28, 2018 | 8.315 | 8.361 | 8.074 | 8.315 | 151,541 | +0.06(+0.67%) |
Dec 27, 2018 | 8.000 | 8.305 | 7.828 | 8.259 | 96,816 | +0.22(+2.76%) |
Dec 26, 2018 | 8.093 | 8.130 | 7.622 | 8.037 | 205,997 | +0.00(+0.00%) |
Dec 24, 2018 | 8.000 | 8.121 | 7.760 | 8.037 | 57,585 | +0.02(+0.23%) |
Dec 21, 2018 | 8.315 | 8.324 | 7.714 | 8.019 | 201,333 | -0.06(-0.80%) |
Dec 20, 2018 | 8.176 | 8.250 | 7.890 | 8.084 | 242,243 | -0.03(-0.34%) |
Dec 19, 2018 | 8.150 | 8.287 | 8.037 | 8.111 | 181,971 | +0.04(+0.46%) |
Dec 18, 2018 | 8.010 | 8.194 | 7.788 | 8.074 | 281,586 | +0.05(+0.58%) |
Dec 17, 2018 | 8.194 | 8.297 | 7.880 | 8.028 | 304,137 | -0.19(-2.36%) |
Dec 14, 2018 | 8.573 | 8.592 | 8.213 | 8.222 | 258,161 | -0.42(-4.91%) |
Dec 13, 2018 | 8.582 | 8.703 | 8.536 | 8.647 | 80,213 | +0.03(+0.32%) |
Dec 12, 2018 | 8.776 | 8.776 | 8.513 | 8.619 | 131,783 | -0.10(-1.17%) |
Dec 11, 2018 | 8.601 | 8.740 | 8.481 | 8.721 | 64,518 | +0.13(+1.51%) |
Dec 10, 2018 | 8.841 | 8.880 | 8.472 | 8.592 | 66,594 | -0.26(-2.92%) |
Dec 07, 2018 | 9.137 | 9.183 | 8.776 | 8.850 | 104,996 | -0.21(-2.34%) |
Dec 06, 2018 | 8.693 | 9.183 | 8.647 | 9.063 | 235,599 | +0.07(+0.82%) |
Dec 04, 2018 | 8.998 | 9.054 | 8.813 | 8.989 | 213,240 | -0.09(-1.02%) |
Dec 03, 2018 | 9.183 | 9.294 | 8.924 | 9.081 | 183,504 | +0.17(+1.87%) |
Nov 30, 2018 | 8.758 | 8.961 | 8.730 | 8.915 | 66,353 | +0.19(+2.22%) |
Nov 29, 2018 | 8.435 | 8.776 | 8.435 | 8.721 | 111,531 | +0.31(+3.74%) |
Nov 28, 2018 | 8.499 | 8.546 | 8.222 | 8.407 | 543,996 | -0.07(-0.87%) |
Nov 27, 2018 | 8.675 | 8.767 | 8.361 | 8.481 | 198,734 | -0.26(-2.96%) |
Nov 26, 2018 | 8.841 | 9.091 | 8.462 | 8.740 | 423,636 | -0.04(-0.42%) |
Nov 23, 2018 | 8.897 | 8.924 | 8.629 | 8.776 | 83,456 | -0.19(-2.16%) |
Nov 21, 2018 | 8.970 | 8.970 | 8.970 | 0 | +0.10(+1.15%) | |
Nov 20, 2018 | 9.331 | 9.331 | 8.693 | 8.869 | 164,080 | -0.51(-5.42%) |
Nov 19, 2018 | 9.599 | 9.636 | 9.091 | 9.377 | 64,322 | -0.11(-1.17%) |
Nov 16, 2018 | 9.682 | 9.783 | 9.405 | 9.488 | 188,669 | -0.19(-2.00%) |
Nov 15, 2018 | 8.786 | 9.747 | 8.786 | 9.682 | 273,944 | +0.73(+8.15%) |
Nov 14, 2018 | 8.712 | 9.137 | 8.629 | 8.952 | 191,236 | +0.22(+2.54%) |
Nov 13, 2018 | 8.647 | 9.405 | 8.573 | 8.730 | 290,897 | -0.63(-6.71%) |
Nov 12, 2018 | 9.617 | 9.746 | 9.192 | 9.358 | 190,143 | -0.18(-1.94%) |
Nov 09, 2018 | 9.765 | 9.908 | 9.432 | 9.543 | 207,503 | -0.34(-3.46%) |
Nov 08, 2018 | 9.710 | 10.16 | 9.622 | 9.885 | 286,255 | +0.15(+1.52%) |
Nov 07, 2018 | 9.497 | 9.959 | 9.432 | 9.737 | 197,139 | +0.26(+2.73%) |
Nov 06, 2018 | 9.405 | 9.636 | 9.317 | 9.479 | 163,273 | +0.01(+0.10%) |
Nov 05, 2018 | 9.636 | 9.737 | 9.331 | 9.469 | 200,928 | -0.18(-1.91%) |
Nov 02, 2018 | 9.183 | 9.783 | 9.183 | 9.654 | 469,886 | +0.52(+5.66%) |