Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.586 | 9.749 | 9.582 | 9.749 | 405,727 | +0.16(+1.69%) |
Jan 30, 2019 | 9.596 | 9.636 | 9.532 | 9.586 | 290,560 | -0.01(-0.10%) |
Jan 29, 2019 | 9.591 | 9.626 | 9.532 | 9.596 | 208,020 | +0.02(+0.21%) |
Jan 28, 2019 | 9.542 | 9.606 | 9.498 | 9.577 | 275,400 | +0.02(+0.26%) |
Jan 25, 2019 | 9.469 | 9.582 | 9.469 | 9.552 | 176,560 | +0.08(+0.88%) |
Jan 24, 2019 | 9.414 | 9.503 | 9.380 | 9.469 | 232,189 | +0.05(+0.57%) |
Jan 23, 2019 | 9.360 | 9.444 | 9.355 | 9.414 | 392,664 | +0.07(+0.79%) |
Jan 22, 2019 | 9.444 | 9.488 | 9.277 | 9.341 | 600,654 | -0.12(-1.25%) |
Jan 18, 2019 | 9.562 | 9.586 | 9.434 | 9.459 | 311,218 | -0.10(-1.03%) |
Jan 17, 2019 | 9.596 | 9.616 | 9.523 | 9.557 | 323,201 | +0.00(+0.00%) |
Jan 16, 2019 | 9.537 | 9.591 | 9.523 | 9.557 | 237,451 | +0.01(+0.10%) |
Jan 15, 2019 | 9.518 | 9.562 | 9.464 | 9.547 | 193,238 | +0.04(+0.47%) |
Jan 14, 2019 | 9.523 | 9.591 | 9.483 | 9.503 | 190,433 | -0.04(-0.46%) |
Jan 11, 2019 | 9.473 | 9.582 | 9.473 | 9.547 | 250,398 | +0.04(+0.41%) |
Jan 10, 2019 | 9.532 | 9.537 | 9.444 | 9.508 | 212,381 | -0.00(-0.05%) |
Jan 09, 2019 | 9.434 | 9.542 | 9.326 | 9.513 | 354,799 | +0.11(+1.15%) |
Jan 08, 2019 | 9.331 | 9.405 | 9.272 | 9.405 | 330,459 | +0.07(+0.79%) |
Jan 07, 2019 | 9.223 | 9.365 | 9.149 | 9.331 | 282,059 | +0.15(+1.61%) |
Jan 04, 2019 | 9.065 | 9.208 | 9.065 | 9.183 | 268,705 | +0.16(+1.80%) |
Jan 03, 2019 | 8.997 | 9.134 | 8.982 | 9.021 | 266,374 | -0.00(-0.05%) |
Jan 02, 2019 | 8.957 | 9.056 | 8.883 | 9.026 | 289,177 | +0.04(+0.44%) |
Dec 31, 2018 | 9.070 | 9.070 | 8.883 | 8.987 | 283,148 | -0.07(-0.81%) |
Dec 28, 2018 | 9.085 | 9.159 | 9.001 | 9.060 | 368,377 | +0.05(+0.60%) |
Dec 27, 2018 | 8.938 | 9.006 | 8.775 | 9.006 | 563,424 | -0.06(-0.70%) |
Dec 26, 2018 | 8.686 | 9.075 | 8.672 | 9.070 | 791,266 | +0.40(+4.60%) |
Dec 24, 2018 | 8.801 | 8.811 | 8.556 | 8.672 | 400,900 | -0.10(-1.15%) |
Dec 21, 2018 | 8.811 | 8.984 | 8.763 | 8.772 | 548,896 | -0.04(-0.49%) |
Dec 20, 2018 | 9.090 | 9.090 | 8.787 | 8.816 | 660,222 | -0.23(-2.55%) |
Dec 19, 2018 | 9.186 | 9.222 | 9.017 | 9.046 | 321,425 | -0.12(-1.26%) |
Dec 18, 2018 | 9.080 | 9.286 | 9.075 | 9.162 | 460,748 | +0.14(+1.54%) |
Dec 17, 2018 | 9.368 | 9.411 | 9.008 | 9.022 | 566,322 | -0.35(-3.69%) |
Dec 14, 2018 | 9.330 | 9.450 | 9.318 | 9.368 | 400,900 | +0.00(+0.00%) |
Dec 13, 2018 | 9.383 | 9.426 | 9.349 | 9.368 | 324,442 | +0.01(+0.10%) |
Dec 12, 2018 | 9.431 | 9.459 | 9.354 | 9.359 | 547,376 | -0.01(-0.10%) |
Dec 11, 2018 | 9.435 | 9.450 | 9.363 | 9.368 | 387,210 | -0.01(-0.10%) |
Dec 10, 2018 | 9.368 | 9.404 | 9.286 | 9.378 | 241,693 | +0.01(+0.10%) |
Dec 07, 2018 | 9.402 | 9.455 | 9.363 | 9.368 | 461,472 | -0.02(-0.26%) |
Dec 06, 2018 | 9.368 | 9.435 | 9.286 | 9.392 | 495,334 | +0.01(+0.10%) |
Dec 04, 2018 | 9.517 | 9.560 | 9.363 | 9.383 | 287,665 | -0.13(-1.36%) |
Dec 03, 2018 | 9.512 | 9.546 | 9.431 | 9.512 | 228,319 | +0.04(+0.46%) |
Nov 30, 2018 | 9.527 | 9.560 | 9.392 | 9.469 | 518,297 | -0.08(-0.81%) |
Nov 29, 2018 | 9.541 | 9.599 | 9.517 | 9.546 | 210,349 | -0.03(-0.35%) |
Nov 28, 2018 | 9.474 | 9.628 | 9.459 | 9.580 | 317,814 | +0.11(+1.12%) |
Nov 27, 2018 | 9.493 | 9.522 | 9.464 | 9.474 | 200,314 | -0.04(-0.45%) |
Nov 26, 2018 | 9.507 | 9.560 | 9.469 | 9.517 | 252,350 | +0.04(+0.46%) |
Nov 23, 2018 | 9.459 | 9.522 | 9.445 | 9.474 | 98,872 | -0.01(-0.15%) |
Nov 21, 2018 | 9.488 | 9.488 | 9.488 | 0 | +0.08(+0.82%) | |
Nov 20, 2018 | 9.387 | 9.455 | 9.295 | 9.411 | 415,649 | +0.00(+0.05%) |
Nov 19, 2018 | 9.483 | 9.565 | 9.397 | 9.407 | 386,579 | -0.06(-0.66%) |
Nov 16, 2018 | 9.493 | 9.551 | 9.435 | 9.469 | 354,690 | -0.07(-0.71%) |
Nov 15, 2018 | 9.594 | 9.599 | 9.481 | 9.536 | 315,195 | -0.09(-0.95%) |
Nov 14, 2018 | 9.680 | 9.724 | 9.623 | 9.628 | 394,152 | -0.03(-0.30%) |
Nov 13, 2018 | 9.671 | 9.752 | 9.637 | 9.656 | 511,339 | +0.02(+0.20%) |
Nov 12, 2018 | 9.604 | 9.709 | 9.560 | 9.637 | 555,109 | +0.02(+0.20%) |
Nov 09, 2018 | 9.570 | 9.829 | 9.570 | 9.618 | 1,468,094 | +0.06(+0.65%) |
Nov 08, 2018 | 9.570 | 9.738 | 9.551 | 9.556 | 831,616 | +0.00(+0.00%) |
Nov 07, 2018 | 9.560 | 9.623 | 9.517 | 9.556 | 572,036 | +0.01(+0.15%) |
Nov 06, 2018 | 9.743 | 9.743 | 9.488 | 9.541 | 403,127 | -0.06(-0.60%) |
Nov 05, 2018 | 9.599 | 9.656 | 9.536 | 9.599 | 554,087 | +0.07(+0.76%) |
Nov 02, 2018 | 9.507 | 9.580 | 9.455 | 9.527 | 234,170 | +0.03(+0.35%) |