Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.343 | 9.343 | 8.941 | 8.989 | 10,621 | -0.48(-5.02%) |
Jan 30, 2019 | 9.263 | 9.464 | 9.263 | 9.464 | 19,291 | +0.10(+1.03%) |
Jan 29, 2019 | 9.521 | 9.529 | 9.368 | 9.368 | 12,186 | +0.01(+0.09%) |
Jan 28, 2019 | 9.384 | 9.553 | 9.295 | 9.360 | 5,518 | +0.05(+0.52%) |
Jan 25, 2019 | 9.408 | 9.408 | 9.263 | 9.311 | 7,200 | -0.10(-1.03%) |
Jan 24, 2019 | 9.553 | 9.553 | 9.408 | 9.408 | 5,920 | -0.07(-0.76%) |
Jan 23, 2019 | 9.472 | 9.521 | 9.380 | 9.480 | 22,625 | +0.01(+0.08%) |
Jan 22, 2019 | 9.335 | 9.585 | 9.335 | 9.472 | 4,830 | +0.06(+0.68%) |
Jan 18, 2019 | 9.513 | 9.883 | 9.319 | 9.408 | 16,263 | -0.08(-0.85%) |
Jan 17, 2019 | 9.674 | 9.811 | 9.480 | 9.488 | 14,550 | -0.26(-2.64%) |
Jan 16, 2019 | 9.657 | 10.01 | 9.585 | 9.746 | 13,440 | +0.09(+0.92%) |
Jan 15, 2019 | 9.754 | 9.827 | 9.513 | 9.658 | 15,171 | -0.02(-0.17%) |
Jan 14, 2019 | 9.970 | 9.970 | 9.674 | 9.674 | 8,973 | -0.44(-4.38%) |
Jan 11, 2019 | 10.06 | 10.14 | 9.738 | 10.12 | 11,297 | +0.02(+0.24%) |
Jan 10, 2019 | 10.23 | 10.23 | 10.09 | 10.09 | 2,989 | -0.21(-2.03%) |
Jan 09, 2019 | 10.29 | 10.31 | 10.12 | 10.30 | 6,301 | +0.10(+1.03%) |
Jan 08, 2019 | 10.16 | 10.33 | 10.07 | 10.20 | 6,873 | +0.03(+0.32%) |
Jan 07, 2019 | 9.279 | 10.16 | 8.860 | 10.16 | 19,721 | +0.83(+8.89%) |
Jan 04, 2019 | 9.029 | 9.343 | 9.029 | 9.335 | 11,297 | +0.30(+3.30%) |
Jan 03, 2019 | 9.255 | 9.335 | 9.037 | 9.037 | 4,031 | -0.19(-2.09%) |
Jan 02, 2019 | 9.215 | 9.239 | 8.958 | 9.231 | 4,017 | +0.01(+0.09%) |
Dec 31, 2018 | 9.327 | 9.343 | 8.957 | 9.223 | 11,421 | +0.01(+0.09%) |
Dec 28, 2018 | 9.488 | 9.488 | 8.538 | 9.215 | 9,063 | +0.43(+4.95%) |
Dec 27, 2018 | 8.828 | 8.904 | 8.457 | 8.780 | 28,582 | -0.10(-1.18%) |
Dec 26, 2018 | 8.860 | 9.158 | 8.844 | 8.884 | 16,836 | +0.01(+0.09%) |
Dec 24, 2018 | 9.263 | 9.263 | 8.876 | 8.876 | 11,297 | -0.37(-4.01%) |
Dec 21, 2018 | 9.271 | 9.408 | 9.005 | 9.247 | 47,549 | -0.11(-1.20%) |
Dec 20, 2018 | 9.182 | 9.641 | 9.182 | 9.360 | 18,878 | +0.23(+2.47%) |
Dec 19, 2018 | 9.021 | 9.335 | 9.021 | 9.134 | 8,555 | +0.23(+2.62%) |
Dec 18, 2018 | 8.989 | 9.078 | 8.876 | 8.900 | 19,125 | +0.04(+0.45%) |
Dec 17, 2018 | 8.949 | 9.134 | 8.860 | 8.860 | 29,174 | -0.03(-0.36%) |
Dec 14, 2018 | 9.102 | 9.223 | 8.892 | 8.892 | 9,683 | -0.30(-3.24%) |
Dec 13, 2018 | 9.505 | 9.513 | 9.118 | 9.190 | 17,081 | -0.19(-1.98%) |
Dec 12, 2018 | 8.957 | 9.376 | 8.941 | 9.376 | 15,783 | +0.43(+4.86%) |
Dec 11, 2018 | 8.973 | 8.981 | 8.908 | 8.941 | 4,103 | -0.10(-1.07%) |
Dec 10, 2018 | 8.965 | 9.158 | 8.876 | 9.037 | 18,256 | -0.13(-1.41%) |
Dec 07, 2018 | 9.126 | 9.166 | 9.094 | 9.166 | 7,697 | -0.12(-1.34%) |
Dec 06, 2018 | 9.474 | 9.503 | 9.243 | 9.291 | 8,084 | -0.06(-0.68%) |
Dec 04, 2018 | 9.658 | 9.658 | 9.323 | 9.355 | 17,695 | -0.29(-3.06%) |
Dec 03, 2018 | 9.626 | 9.721 | 9.379 | 9.650 | 14,193 | +0.21(+2.19%) |
Nov 30, 2018 | 9.490 | 9.642 | 9.387 | 9.442 | 15,561 | -0.14(-1.41%) |
Nov 29, 2018 | 9.482 | 9.721 | 9.347 | 9.578 | 5,504 | +0.06(+0.67%) |
Nov 28, 2018 | 9.403 | 9.793 | 9.403 | 9.514 | 5,984 | +0.14(+1.53%) |
Nov 27, 2018 | 9.411 | 9.562 | 9.315 | 9.371 | 10,873 | -0.04(-0.42%) |
Nov 26, 2018 | 9.562 | 9.562 | 9.328 | 9.411 | 6,996 | -0.15(-1.58%) |
Nov 23, 2018 | 9.474 | 9.562 | 9.442 | 9.562 | 3,011 | +0.00(+0.00%) |
Nov 21, 2018 | 9.562 | 9.562 | 9.562 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.172 | 9.307 | 9.164 | 9.164 | 10,640 | -0.02(-0.17%) |
Nov 19, 2018 | 9.331 | 9.339 | 9.164 | 9.180 | 15,998 | -0.19(-2.04%) |
Nov 16, 2018 | 9.522 | 9.634 | 9.371 | 9.371 | 8,408 | -0.21(-2.16%) |
Nov 15, 2018 | 9.474 | 9.594 | 9.291 | 9.578 | 5,504 | +0.09(+0.92%) |
Nov 14, 2018 | 9.753 | 9.753 | 9.419 | 9.490 | 6,183 | -0.19(-1.98%) |
Nov 13, 2018 | 9.690 | 9.785 | 9.566 | 9.682 | 4,773 | +0.16(+1.67%) |
Nov 12, 2018 | 9.642 | 9.642 | 9.522 | 9.522 | 5,018 | -0.17(-1.73%) |
Nov 09, 2018 | 9.897 | 9.897 | 9.626 | 9.690 | 9,412 | +0.05(+0.50%) |
Nov 08, 2018 | 9.769 | 9.769 | 9.522 | 9.642 | 7,912 | -0.12(-1.22%) |
Nov 07, 2018 | 9.658 | 9.793 | 9.658 | 9.761 | 21,719 | +0.02(+0.25%) |
Nov 06, 2018 | 9.761 | 9.801 | 9.657 | 9.737 | 7,015 | -0.06(-0.65%) |
Nov 05, 2018 | 9.442 | 9.841 | 9.363 | 9.801 | 20,813 | -0.05(-0.49%) |
Nov 02, 2018 | 10.22 | 10.22 | 9.705 | 9.849 | 9,286 | -0.22(-2.14%) |