Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.684 | 8.964 | 8.684 | 8.918 | 81,552 | +0.24(+2.76%) |
Jan 30, 2019 | 8.502 | 8.774 | 8.409 | 8.678 | 660,579 | +0.18(+2.13%) |
Jan 29, 2019 | 8.456 | 8.538 | 8.304 | 8.497 | 176,025 | +0.05(+0.55%) |
Jan 28, 2019 | 8.163 | 8.532 | 8.163 | 8.450 | 235,122 | +0.25(+2.99%) |
Jan 25, 2019 | 8.309 | 8.450 | 8.175 | 8.204 | 138,517 | -0.08(-0.92%) |
Jan 24, 2019 | 8.011 | 8.397 | 8.011 | 8.280 | 277,062 | +0.25(+3.13%) |
Jan 23, 2019 | 8.286 | 8.309 | 7.953 | 8.029 | 141,936 | -0.26(-3.11%) |
Jan 22, 2019 | 8.485 | 8.491 | 8.108 | 8.286 | 121,006 | -0.25(-2.95%) |
Jan 18, 2019 | 8.707 | 8.754 | 8.514 | 8.538 | 102,776 | -0.17(-1.95%) |
Jan 17, 2019 | 8.701 | 8.771 | 8.573 | 8.707 | 117,050 | -0.04(-0.40%) |
Jan 16, 2019 | 8.631 | 8.807 | 8.631 | 8.742 | 77,715 | +0.13(+1.56%) |
Jan 15, 2019 | 8.549 | 8.771 | 8.508 | 8.608 | 54,001 | +0.06(+0.68%) |
Jan 14, 2019 | 8.818 | 8.850 | 8.467 | 8.549 | 218,059 | -0.28(-3.18%) |
Jan 11, 2019 | 8.883 | 8.888 | 8.637 | 8.830 | 307,646 | -0.09(-0.98%) |
Jan 10, 2019 | 9.023 | 9.058 | 8.847 | 8.918 | 81,121 | -0.11(-1.17%) |
Jan 09, 2019 | 9.076 | 9.076 | 8.947 | 9.023 | 150,156 | -0.01(-0.13%) |
Jan 08, 2019 | 9.257 | 9.257 | 8.883 | 9.035 | 124,539 | -0.22(-2.34%) |
Jan 07, 2019 | 8.988 | 9.257 | 8.777 | 9.251 | 120,069 | +0.27(+2.99%) |
Jan 04, 2019 | 8.789 | 9.029 | 8.760 | 8.982 | 126,205 | +0.36(+4.21%) |
Jan 03, 2019 | 8.812 | 8.850 | 8.508 | 8.619 | 76,858 | -0.20(-2.25%) |
Jan 02, 2019 | 8.245 | 9.011 | 8.187 | 8.818 | 203,489 | +0.51(+6.20%) |
Dec 31, 2018 | 8.491 | 8.847 | 8.193 | 8.304 | 313,631 | -0.02(-0.28%) |
Dec 28, 2018 | 8.391 | 8.497 | 8.111 | 8.327 | 192,556 | -0.04(-0.42%) |
Dec 27, 2018 | 8.327 | 8.891 | 8.076 | 8.362 | 217,727 | +0.01(+0.14%) |
Dec 26, 2018 | 8.280 | 8.450 | 8.058 | 8.350 | 230,452 | +0.07(+0.85%) |
Dec 24, 2018 | 8.485 | 8.535 | 8.280 | 8.280 | 92,345 | -0.20(-2.34%) |
Dec 21, 2018 | 8.818 | 8.818 | 8.286 | 8.479 | 272,418 | -0.34(-3.85%) |
Dec 20, 2018 | 8.807 | 8.982 | 8.602 | 8.818 | 346,195 | +0.00(+0.00%) |
Dec 19, 2018 | 9.286 | 9.292 | 8.777 | 8.818 | 250,267 | -0.47(-5.10%) |
Dec 18, 2018 | 9.999 | 10.01 | 8.976 | 9.292 | 450,186 | -0.88(-8.63%) |
Dec 17, 2018 | 11.27 | 11.41 | 10.13 | 10.17 | 326,967 | -1.08(-9.57%) |
Dec 14, 2018 | 11.32 | 11.49 | 11.11 | 11.24 | 160,578 | -0.07(-0.62%) |
Dec 13, 2018 | 11.70 | 11.84 | 11.22 | 11.32 | 238,522 | -0.44(-3.73%) |
Dec 12, 2018 | 11.05 | 11.84 | 11.05 | 11.75 | 233,012 | +1.29(+12.29%) |
Dec 11, 2018 | 10.61 | 10.63 | 10.23 | 10.47 | 84,755 | -0.02(-0.22%) |
Dec 10, 2018 | 10.15 | 10.51 | 9.666 | 10.49 | 141,967 | +0.35(+3.40%) |
Dec 07, 2018 | 10.39 | 10.44 | 9.999 | 10.15 | 129,625 | -0.28(-2.69%) |
Dec 06, 2018 | 10.29 | 10.47 | 10.17 | 10.43 | 57,823 | +0.08(+0.73%) |
Dec 04, 2018 | 10.61 | 10.61 | 10.31 | 10.35 | 72,508 | -0.22(-2.10%) |
Dec 03, 2018 | 10.75 | 10.75 | 10.44 | 10.57 | 39,060 | -0.05(-0.50%) |
Nov 30, 2018 | 10.77 | 10.84 | 10.23 | 10.63 | 65,667 | -0.16(-1.52%) |
Nov 29, 2018 | 10.42 | 10.83 | 10.42 | 10.79 | 41,863 | +0.30(+2.90%) |
Nov 28, 2018 | 10.10 | 10.58 | 10.01 | 10.48 | 68,569 | +0.39(+3.82%) |
Nov 27, 2018 | 10.13 | 10.27 | 9.970 | 10.10 | 44,896 | -0.06(-0.63%) |
Nov 26, 2018 | 10.54 | 10.54 | 10.12 | 10.16 | 47,361 | -0.33(-3.12%) |
Nov 23, 2018 | 10.18 | 10.50 | 10.18 | 10.49 | 23,770 | +0.22(+2.16%) |
Nov 21, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.16 | 10.22 | 10.03 | 10.06 | 60,109 | -0.19(-1.83%) |
Nov 19, 2018 | 10.35 | 10.62 | 10.17 | 10.24 | 32,527 | -0.12(-1.13%) |
Nov 16, 2018 | 10.22 | 10.38 | 10.17 | 10.36 | 42,581 | +0.07(+0.68%) |
Nov 15, 2018 | 10.07 | 10.41 | 10.05 | 10.29 | 93,338 | +0.15(+1.50%) |
Nov 14, 2018 | 10.33 | 10.54 | 9.966 | 10.14 | 47,599 | -0.13(-1.24%) |
Nov 13, 2018 | 10.37 | 10.46 | 10.12 | 10.27 | 42,798 | -0.07(-0.67%) |
Nov 12, 2018 | 10.61 | 10.89 | 10.27 | 10.34 | 122,281 | -0.27(-2.51%) |
Nov 09, 2018 | 11.03 | 11.04 | 10.60 | 10.60 | 92,506 | -0.49(-4.44%) |
Nov 08, 2018 | 11.08 | 11.12 | 10.84 | 11.10 | 71,651 | +0.00(+0.00%) |
Nov 07, 2018 | 11.12 | 11.34 | 10.72 | 11.10 | 66,986 | +0.03(+0.26%) |
Nov 06, 2018 | 10.64 | 11.11 | 10.59 | 11.07 | 12,136 | +0.06(+0.53%) |
Nov 05, 2018 | 11.05 | 11.07 | 10.80 | 11.01 | 46,510 | -0.03(-0.26%) |
Nov 02, 2018 | 11.08 | 11.12 | 10.91 | 11.04 | 64,375 | -0.03(-0.26%) |