Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.588 | 8.670 | 8.500 | 8.652 | 185,019 | +0.06(+0.68%) |
Jan 30, 2019 | 8.617 | 8.711 | 8.553 | 8.594 | 365,721 | +0.00(+0.00%) |
Jan 29, 2019 | 8.488 | 8.600 | 8.453 | 8.594 | 170,251 | +0.13(+1.52%) |
Jan 28, 2019 | 8.576 | 8.576 | 8.459 | 8.465 | 173,869 | -0.17(-1.97%) |
Jan 25, 2019 | 8.570 | 8.711 | 8.564 | 8.635 | 182,578 | +0.03(+0.34%) |
Jan 24, 2019 | 8.558 | 8.752 | 8.535 | 8.605 | 125,934 | +0.00(+0.00%) |
Jan 23, 2019 | 8.705 | 8.756 | 8.491 | 8.605 | 255,671 | -0.10(-1.15%) |
Jan 22, 2019 | 8.934 | 8.934 | 8.582 | 8.705 | 221,095 | -0.21(-2.30%) |
Jan 18, 2019 | 8.957 | 9.081 | 8.869 | 8.910 | 440,336 | -0.02(-0.26%) |
Jan 17, 2019 | 8.869 | 8.987 | 8.834 | 8.934 | 224,740 | +0.06(+0.66%) |
Jan 16, 2019 | 8.805 | 8.920 | 8.799 | 8.875 | 159,905 | +0.05(+0.53%) |
Jan 15, 2019 | 8.793 | 8.940 | 8.770 | 8.828 | 196,290 | +0.02(+0.27%) |
Jan 14, 2019 | 8.699 | 8.805 | 8.594 | 8.805 | 269,706 | +0.06(+0.74%) |
Jan 11, 2019 | 8.635 | 8.887 | 8.582 | 8.740 | 298,672 | +0.05(+0.54%) |
Jan 10, 2019 | 8.705 | 8.734 | 8.547 | 8.693 | 112,636 | -0.02(-0.27%) |
Jan 09, 2019 | 8.635 | 8.781 | 8.635 | 8.717 | 230,768 | +0.08(+0.88%) |
Jan 08, 2019 | 8.699 | 8.699 | 8.558 | 8.641 | 252,105 | -0.01(-0.07%) |
Jan 07, 2019 | 8.377 | 8.687 | 8.377 | 8.646 | 104,407 | +0.27(+3.22%) |
Jan 04, 2019 | 8.271 | 8.424 | 8.218 | 8.377 | 203,888 | +0.19(+2.37%) |
Jan 03, 2019 | 8.429 | 8.506 | 8.136 | 8.183 | 279,423 | -0.29(-3.39%) |
Jan 02, 2019 | 8.294 | 8.517 | 8.294 | 8.470 | 113,142 | +0.06(+0.70%) |
Dec 31, 2018 | 8.136 | 8.453 | 8.036 | 8.412 | 341,120 | +0.32(+3.99%) |
Dec 28, 2018 | 8.259 | 8.294 | 8.036 | 8.089 | 422,437 | -0.12(-1.50%) |
Dec 27, 2018 | 8.312 | 8.359 | 8.019 | 8.212 | 353,004 | -0.21(-2.51%) |
Dec 26, 2018 | 7.596 | 8.424 | 7.596 | 8.424 | 479,391 | +0.84(+11.15%) |
Dec 24, 2018 | 7.532 | 7.696 | 7.532 | 7.579 | 317,765 | -0.05(-0.69%) |
Dec 21, 2018 | 8.242 | 8.289 | 7.599 | 7.632 | 708,323 | -0.62(-7.47%) |
Dec 20, 2018 | 8.283 | 8.476 | 8.236 | 8.248 | 436,947 | -0.09(-1.06%) |
Dec 19, 2018 | 8.447 | 8.529 | 8.113 | 8.336 | 603,969 | -0.16(-1.86%) |
Dec 18, 2018 | 8.705 | 8.817 | 8.459 | 8.494 | 174,663 | -0.19(-2.16%) |
Dec 17, 2018 | 8.793 | 8.969 | 8.623 | 8.682 | 288,056 | -0.11(-1.27%) |
Dec 14, 2018 | 8.752 | 8.946 | 8.740 | 8.793 | 302,593 | -0.01(-0.13%) |
Dec 13, 2018 | 8.828 | 9.063 | 8.746 | 8.805 | 463,115 | +0.00(+0.00%) |
Dec 12, 2018 | 8.482 | 8.875 | 8.482 | 8.805 | 325,382 | +0.37(+4.38%) |
Dec 11, 2018 | 8.682 | 8.734 | 8.374 | 8.435 | 462,326 | -0.26(-2.97%) |
Dec 10, 2018 | 8.905 | 9.016 | 8.635 | 8.693 | 426,121 | -0.25(-2.82%) |
Dec 07, 2018 | 8.993 | 9.227 | 8.916 | 8.946 | 346,575 | -0.05(-0.52%) |
Dec 06, 2018 | 9.268 | 9.268 | 8.805 | 8.993 | 617,470 | -0.29(-3.16%) |
Dec 04, 2018 | 9.327 | 9.356 | 9.037 | 9.286 | 329,187 | -0.08(-0.88%) |
Dec 03, 2018 | 9.350 | 9.391 | 9.254 | 9.368 | 200,705 | +0.04(+0.38%) |
Nov 30, 2018 | 9.339 | 9.374 | 9.268 | 9.333 | 139,107 | -0.05(-0.56%) |
Nov 29, 2018 | 9.386 | 9.468 | 9.339 | 9.386 | 440,969 | +0.01(+0.13%) |
Nov 28, 2018 | 9.333 | 9.409 | 9.251 | 9.374 | 156,727 | +0.09(+1.01%) |
Nov 27, 2018 | 9.274 | 9.389 | 9.262 | 9.280 | 123,069 | -0.06(-0.69%) |
Nov 26, 2018 | 9.544 | 9.567 | 9.245 | 9.344 | 203,224 | +0.00(+0.00%) |
Nov 23, 2018 | 9.409 | 9.515 | 9.321 | 9.344 | 225,197 | -0.08(-0.81%) |
Nov 21, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.18(+1.90%) | |
Nov 20, 2018 | 9.327 | 9.386 | 9.233 | 9.245 | 206,586 | -0.13(-1.44%) |
Nov 19, 2018 | 9.462 | 9.476 | 9.333 | 9.380 | 176,750 | -0.08(-0.81%) |
Nov 16, 2018 | 9.503 | 9.532 | 9.139 | 9.456 | 346,064 | -0.06(-0.62%) |
Nov 15, 2018 | 9.532 | 9.761 | 9.350 | 9.515 | 497,560 | +0.01(+0.12%) |
Nov 14, 2018 | 9.583 | 9.583 | 9.405 | 9.503 | 414,482 | +0.03(+0.30%) |
Nov 13, 2018 | 9.790 | 9.840 | 9.399 | 9.474 | 480,871 | -0.26(-2.66%) |
Nov 12, 2018 | 9.940 | 9.946 | 9.698 | 9.733 | 210,257 | -0.19(-1.91%) |
Nov 09, 2018 | 9.992 | 10.00 | 9.874 | 9.923 | 95,671 | -0.09(-0.86%) |
Nov 08, 2018 | 10.19 | 10.19 | 9.951 | 10.01 | 139,772 | -0.10(-1.02%) |
Nov 07, 2018 | 10.18 | 10.20 | 10.03 | 10.11 | 210,683 | -0.01(-0.11%) |
Nov 06, 2018 | 10.19 | 10.20 | 10.08 | 10.12 | 123,824 | -0.08(-0.79%) |
Nov 05, 2018 | 10.14 | 10.27 | 9.923 | 10.20 | 251,707 | +0.19(+1.89%) |
Nov 02, 2018 | 10.07 | 10.20 | 9.762 | 10.01 | 342,850 | +0.30(+3.08%) |