Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.559 | 8.880 | 8.462 | 8.482 | 11,442 | -0.01(-0.11%) |
Jan 30, 2019 | 8.423 | 8.650 | 8.423 | 8.491 | 6,834 | +0.04(+0.46%) |
Jan 29, 2019 | 8.783 | 9.033 | 8.366 | 8.452 | 28,563 | -0.24(-2.79%) |
Jan 28, 2019 | 8.316 | 8.806 | 8.316 | 8.695 | 16,941 | +0.38(+4.56%) |
Jan 25, 2019 | 8.239 | 8.550 | 8.161 | 8.316 | 79,769 | +0.08(+0.94%) |
Jan 24, 2019 | 8.210 | 8.404 | 8.161 | 8.239 | 97,914 | +0.02(+0.24%) |
Jan 23, 2019 | 8.754 | 8.958 | 8.175 | 8.219 | 110,868 | -0.44(-5.05%) |
Jan 22, 2019 | 9.162 | 9.526 | 8.657 | 8.657 | 46,429 | -0.48(-5.21%) |
Jan 18, 2019 | 9.201 | 9.327 | 9.084 | 9.133 | 48,170 | -0.10(-1.05%) |
Jan 17, 2019 | 9.521 | 9.706 | 9.230 | 9.230 | 28,665 | -0.32(-3.36%) |
Jan 16, 2019 | 10.06 | 10.37 | 9.550 | 9.550 | 48,139 | -0.58(-5.75%) |
Jan 15, 2019 | 10.41 | 10.41 | 9.957 | 10.13 | 13,593 | -0.28(-2.70%) |
Jan 14, 2019 | 10.79 | 10.85 | 10.41 | 10.41 | 10,117 | -0.42(-3.86%) |
Jan 11, 2019 | 10.82 | 10.88 | 10.67 | 10.83 | 9,984 | +0.06(+0.54%) |
Jan 10, 2019 | 10.51 | 11.16 | 10.51 | 10.77 | 21,728 | -0.11(-0.98%) |
Jan 09, 2019 | 11.04 | 11.04 | 10.76 | 10.88 | 16,554 | -0.01(-0.09%) |
Jan 08, 2019 | 10.52 | 10.98 | 10.52 | 10.89 | 22,919 | +0.37(+3.51%) |
Jan 07, 2019 | 10.33 | 10.56 | 10.25 | 10.52 | 15,937 | +0.29(+2.85%) |
Jan 04, 2019 | 10.20 | 10.38 | 9.871 | 10.23 | 18,527 | +0.00(+0.00%) |
Jan 03, 2019 | 10.21 | 10.27 | 9.842 | 10.23 | 15,272 | +0.00(+0.00%) |
Jan 02, 2019 | 8.598 | 10.41 | 8.573 | 10.23 | 53,009 | +1.52(+17.39%) |
Dec 31, 2018 | 8.627 | 8.841 | 8.550 | 8.715 | 83,577 | +0.04(+0.45%) |
Dec 28, 2018 | 8.647 | 8.851 | 8.559 | 8.676 | 45,700 | +0.03(+0.34%) |
Dec 27, 2018 | 8.608 | 8.977 | 8.511 | 8.647 | 64,479 | -0.10(-1.11%) |
Dec 26, 2018 | 8.744 | 8.822 | 8.579 | 8.744 | 63,741 | -0.05(-0.55%) |
Dec 24, 2018 | 9.249 | 9.249 | 8.618 | 8.793 | 47,758 | -0.53(-5.73%) |
Dec 21, 2018 | 9.094 | 9.628 | 9.026 | 9.327 | 139,982 | +0.36(+4.01%) |
Dec 20, 2018 | 9.171 | 9.458 | 8.938 | 8.967 | 63,457 | -0.19(-2.12%) |
Dec 19, 2018 | 9.443 | 9.672 | 8.938 | 9.162 | 57,225 | -0.06(-0.63%) |
Dec 18, 2018 | 9.453 | 9.764 | 9.181 | 9.220 | 35,836 | -0.13(-1.35%) |
Dec 17, 2018 | 9.910 | 10.10 | 9.269 | 9.346 | 45,527 | -0.58(-5.87%) |
Dec 14, 2018 | 10.69 | 10.88 | 9.861 | 9.929 | 44,053 | -0.77(-7.18%) |
Dec 13, 2018 | 11.10 | 11.10 | 10.69 | 10.70 | 41,186 | -0.40(-3.59%) |
Dec 12, 2018 | 10.93 | 11.46 | 10.71 | 11.10 | 21,815 | +0.12(+1.06%) |
Dec 11, 2018 | 10.73 | 11.25 | 10.73 | 10.98 | 23,640 | +0.26(+2.45%) |
Dec 10, 2018 | 10.59 | 10.84 | 10.27 | 10.72 | 48,199 | +0.05(+0.46%) |
Dec 07, 2018 | 10.57 | 10.74 | 10.42 | 10.67 | 18,218 | -0.01(-0.09%) |
Dec 06, 2018 | 10.58 | 10.76 | 10.48 | 10.68 | 10,494 | +0.04(+0.36%) |
Dec 04, 2018 | 10.82 | 11.04 | 10.54 | 10.64 | 30,775 | -0.29(-2.67%) |
Dec 03, 2018 | 10.54 | 10.97 | 10.47 | 10.93 | 26,092 | +0.40(+3.78%) |
Nov 30, 2018 | 10.59 | 10.71 | 10.51 | 10.53 | 29,437 | -0.06(-0.55%) |
Nov 29, 2018 | 10.66 | 10.91 | 10.45 | 10.59 | 46,632 | +0.02(+0.18%) |
Nov 28, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 80,286 | -0.61(-5.46%) |
Nov 27, 2018 | 11.17 | 11.42 | 11.11 | 11.18 | 59,523 | -0.02(-0.17%) |
Nov 26, 2018 | 11.47 | 11.81 | 11.17 | 11.20 | 20,572 | -0.19(-1.68%) |
Nov 23, 2018 | 11.42 | 11.42 | 11.13 | 11.39 | 6,079 | -0.02(-0.17%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.19(+1.70%) | |
Nov 20, 2018 | 11.21 | 11.30 | 11.05 | 11.22 | 57,562 | -0.03(-0.25%) |
Nov 19, 2018 | 11.07 | 11.26 | 11.02 | 11.25 | 18,537 | +0.12(+1.11%) |
Nov 16, 2018 | 11.21 | 11.35 | 10.98 | 11.12 | 14,150 | -0.21(-1.85%) |
Nov 15, 2018 | 11.35 | 11.35 | 11.14 | 11.33 | 25,218 | +0.01(+0.08%) |
Nov 14, 2018 | 11.68 | 11.74 | 11.32 | 11.32 | 15,624 | -0.35(-3.02%) |
Nov 13, 2018 | 11.49 | 11.68 | 11.28 | 11.68 | 32,569 | +0.13(+1.16%) |
Nov 12, 2018 | 11.82 | 12.00 | 11.52 | 11.54 | 18,718 | -0.43(-3.59%) |
Nov 09, 2018 | 12.31 | 12.41 | 11.94 | 11.97 | 17,924 | -0.33(-2.71%) |
Nov 08, 2018 | 12.36 | 12.45 | 12.08 | 12.31 | 44,952 | -0.07(-0.54%) |
Nov 07, 2018 | 12.57 | 12.70 | 12.37 | 12.37 | 41,830 | -0.27(-2.11%) |
Nov 06, 2018 | 12.53 | 12.82 | 12.53 | 12.64 | 25,353 | -0.13(-1.05%) |
Nov 05, 2018 | 13.01 | 13.15 | 12.72 | 12.77 | 11,620 | -0.24(-1.83%) |
Nov 02, 2018 | 12.48 | 13.12 | 12.37 | 13.01 | 17,714 | +0.37(+2.94%) |