Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.340 | 9.340 | 9.090 | 9.140 | 34,972 | -0.06(-0.65%) |
Jan 30, 2019 | 9.250 | 9.355 | 9.120 | 9.200 | 74,961 | -0.13(-1.39%) |
Jan 29, 2019 | 9.350 | 9.530 | 9.280 | 9.330 | 48,321 | -0.12(-1.27%) |
Jan 28, 2019 | 9.370 | 9.640 | 9.370 | 9.450 | 29,985 | -0.04(-0.42%) |
Jan 25, 2019 | 9.490 | 9.690 | 9.360 | 9.490 | 36,200 | +0.11(+1.17%) |
Jan 24, 2019 | 9.310 | 9.480 | 9.270 | 9.380 | 23,430 | +0.05(+0.54%) |
Jan 23, 2019 | 9.360 | 9.370 | 9.190 | 9.330 | 63,461 | +0.02(+0.21%) |
Jan 22, 2019 | 9.660 | 9.750 | 9.300 | 9.310 | 56,934 | -0.44(-4.51%) |
Jan 18, 2019 | 9.540 | 9.750 | 9.520 | 9.750 | 57,600 | +0.28(+2.96%) |
Jan 17, 2019 | 9.390 | 9.550 | 9.390 | 9.470 | 42,221 | +0.03(+0.32%) |
Jan 16, 2019 | 9.450 | 9.670 | 9.390 | 9.440 | 54,894 | +0.00(+0.00%) |
Jan 15, 2019 | 9.130 | 9.460 | 9.030 | 9.440 | 68,032 | +0.32(+3.51%) |
Jan 14, 2019 | 9.280 | 9.290 | 8.920 | 9.120 | 98,990 | -0.26(-2.77%) |
Jan 11, 2019 | 9.570 | 9.610 | 9.210 | 9.380 | 64,500 | -0.37(-3.79%) |
Jan 10, 2019 | 9.660 | 9.760 | 9.550 | 9.750 | 61,382 | +0.00(+0.00%) |
Jan 09, 2019 | 9.740 | 9.750 | 9.570 | 9.750 | 38,717 | +0.07(+0.72%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.320 | 9.680 | 82,217 | +0.01(+0.10%) |
Jan 07, 2019 | 9.310 | 9.700 | 9.140 | 9.670 | 80,117 | +0.31(+3.31%) |
Jan 04, 2019 | 9.110 | 9.360 | 9.050 | 9.360 | 61,600 | +0.40(+4.46%) |
Jan 03, 2019 | 8.830 | 9.058 | 8.570 | 8.960 | 63,793 | +0.05(+0.56%) |
Jan 02, 2019 | 8.170 | 8.930 | 8.140 | 8.910 | 80,635 | +0.60(+7.22%) |
Dec 31, 2018 | 8.300 | 8.320 | 8.005 | 8.310 | 68,600 | +0.10(+1.22%) |
Dec 28, 2018 | 8.260 | 8.360 | 8.120 | 8.210 | 39,300 | -0.06(-0.73%) |
Dec 27, 2018 | 8.010 | 8.320 | 8.010 | 8.270 | 76,488 | +0.11(+1.35%) |
Dec 26, 2018 | 7.930 | 8.170 | 7.730 | 8.160 | 94,975 | +0.33(+4.21%) |
Dec 24, 2018 | 7.710 | 8.100 | 7.620 | 7.830 | 42,000 | +0.07(+0.90%) |
Dec 21, 2018 | 7.900 | 7.920 | 7.650 | 7.760 | 138,500 | -0.09(-1.15%) |
Dec 20, 2018 | 7.950 | 8.050 | 7.750 | 7.850 | 146,877 | -0.10(-1.26%) |
Dec 19, 2018 | 8.230 | 8.370 | 7.780 | 7.950 | 184,404 | -0.28(-3.40%) |
Dec 18, 2018 | 8.220 | 8.360 | 8.070 | 8.230 | 123,898 | +0.10(+1.23%) |
Dec 17, 2018 | 7.880 | 8.340 | 7.880 | 8.130 | 114,709 | +0.15(+1.88%) |
Dec 14, 2018 | 8.030 | 8.230 | 7.790 | 7.980 | 224,800 | -0.05(-0.62%) |
Dec 13, 2018 | 8.010 | 8.140 | 7.810 | 8.030 | 274,815 | +0.00(+0.00%) |
Dec 12, 2018 | 8.200 | 8.460 | 8.000 | 8.030 | 125,677 | -0.17(-2.07%) |
Dec 11, 2018 | 8.490 | 8.490 | 7.980 | 8.200 | 102,498 | -0.10(-1.20%) |
Dec 10, 2018 | 8.670 | 8.670 | 8.250 | 8.300 | 56,988 | -0.34(-3.94%) |
Dec 07, 2018 | 8.880 | 9.120 | 8.530 | 8.640 | 100,700 | -0.21(-2.37%) |
Dec 06, 2018 | 9.110 | 9.400 | 8.830 | 8.850 | 96,170 | -0.34(-3.70%) |
Dec 04, 2018 | 9.820 | 9.830 | 9.100 | 9.190 | 99,700 | -0.60(-6.13%) |
Dec 03, 2018 | 9.930 | 9.930 | 9.590 | 9.790 | 57,094 | +0.01(+0.10%) |
Nov 30, 2018 | 9.810 | 9.920 | 9.630 | 9.780 | 69,700 | -0.04(-0.41%) |
Nov 29, 2018 | 9.950 | 10.00 | 9.770 | 9.820 | 40,979 | -0.16(-1.60%) |
Nov 28, 2018 | 9.660 | 10.09 | 9.530 | 9.980 | 59,854 | +0.36(+3.74%) |
Nov 27, 2018 | 9.750 | 9.820 | 9.600 | 9.620 | 21,479 | -0.11(-1.13%) |
Nov 26, 2018 | 9.590 | 9.850 | 9.590 | 9.730 | 25,061 | +0.21(+2.21%) |
Nov 23, 2018 | 9.600 | 9.700 | 9.480 | 9.520 | 18,200 | -0.23(-2.36%) |
Nov 21, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.17(+1.77%) | |
Nov 20, 2018 | 9.510 | 9.770 | 9.360 | 9.580 | 48,915 | -0.14(-1.44%) |
Nov 19, 2018 | 9.940 | 10.06 | 9.690 | 9.720 | 38,144 | -0.26(-2.61%) |
Nov 16, 2018 | 9.740 | 9.990 | 9.690 | 9.980 | 44,000 | +0.15(+1.53%) |
Nov 15, 2018 | 9.580 | 9.870 | 9.560 | 9.830 | 46,701 | +0.19(+1.97%) |
Nov 14, 2018 | 9.890 | 10.00 | 9.560 | 9.640 | 82,090 | -0.12(-1.23%) |
Nov 13, 2018 | 9.570 | 9.890 | 9.500 | 9.760 | 78,031 | +0.32(+3.39%) |
Nov 12, 2018 | 9.640 | 9.700 | 9.390 | 9.440 | 51,595 | -0.21(-2.18%) |
Nov 09, 2018 | 9.800 | 9.870 | 9.650 | 9.650 | 81,600 | -0.20(-2.03%) |
Nov 08, 2018 | 9.880 | 9.960 | 9.685 | 9.850 | 40,533 | -0.11(-1.10%) |
Nov 07, 2018 | 9.770 | 10.02 | 9.740 | 9.960 | 49,108 | +0.11(+1.12%) |
Nov 06, 2018 | 10.23 | 10.35 | 9.800 | 9.850 | 55,774 | -0.37(-3.62%) |
Nov 05, 2018 | 10.74 | 10.86 | 10.16 | 10.22 | 142,036 | -0.53(-4.93%) |
Nov 02, 2018 | 10.75 | 10.94 | 10.57 | 10.75 | 81,800 | -0.17(-1.56%) |