Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.022 | 9.070 | 8.710 | 8.782 | 464,167 | -0.30(-3.26%) |
Nov 29, 2018 | 8.942 | 9.151 | 8.886 | 9.079 | 380,263 | +0.15(+1.70%) |
Nov 28, 2018 | 8.710 | 8.934 | 8.462 | 8.926 | 373,259 | +0.22(+2.48%) |
Nov 27, 2018 | 8.702 | 8.830 | 8.638 | 8.710 | 327,807 | +0.01(+0.09%) |
Nov 26, 2018 | 8.574 | 8.846 | 8.566 | 8.702 | 524,518 | +0.19(+2.26%) |
Nov 23, 2018 | 8.966 | 8.966 | 8.422 | 8.510 | 263,935 | -0.33(-3.71%) |
Nov 21, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.06(+0.64%) | |
Nov 20, 2018 | 8.974 | 9.135 | 8.782 | 8.782 | 437,470 | -0.30(-3.26%) |
Nov 19, 2018 | 9.431 | 9.447 | 9.070 | 9.079 | 451,949 | -0.37(-3.90%) |
Nov 16, 2018 | 9.607 | 9.663 | 9.319 | 9.447 | 446,804 | -0.22(-2.24%) |
Nov 15, 2018 | 9.631 | 9.887 | 9.535 | 9.663 | 368,102 | -0.06(-0.66%) |
Nov 14, 2018 | 9.743 | 9.923 | 9.551 | 9.727 | 457,696 | +0.10(+1.08%) |
Nov 13, 2018 | 9.631 | 9.959 | 9.615 | 9.623 | 654,779 | +0.01(+0.08%) |
Nov 12, 2018 | 9.783 | 9.807 | 9.471 | 9.615 | 512,959 | -0.25(-2.52%) |
Nov 09, 2018 | 10.19 | 10.29 | 9.759 | 9.863 | 381,476 | -0.42(-4.12%) |
Nov 08, 2018 | 10.63 | 10.74 | 10.24 | 10.29 | 430,902 | -0.47(-4.39%) |
Nov 07, 2018 | 10.60 | 10.87 | 10.46 | 10.76 | 527,193 | +0.20(+1.89%) |
Nov 06, 2018 | 10.90 | 11.07 | 10.52 | 10.56 | 488,132 | -0.31(-2.87%) |
Nov 05, 2018 | 11.00 | 11.15 | 10.86 | 10.87 | 659,730 | -0.06(-0.51%) |
Nov 02, 2018 | 11.08 | 11.36 | 10.69 | 10.93 | 708,492 | -0.01(-0.07%) |
Nov 01, 2018 | 11.06 | 11.30 | 10.18 | 10.94 | 1,551,395 | +1.91(+21.21%) |
Oct 31, 2018 | 8.998 | 9.054 | 8.886 | 9.022 | 299,471 | +0.09(+0.99%) |
Oct 30, 2018 | 8.846 | 8.942 | 8.774 | 8.934 | 503,064 | +0.04(+0.45%) |
Oct 29, 2018 | 9.119 | 9.215 | 8.790 | 8.894 | 786,388 | -0.14(-1.59%) |
Oct 26, 2018 | 9.231 | 9.231 | 8.758 | 9.038 | 555,601 | -0.35(-3.75%) |
Oct 25, 2018 | 9.062 | 9.503 | 9.062 | 9.391 | 656,180 | +0.33(+3.62%) |
Oct 24, 2018 | 9.399 | 9.455 | 9.062 | 9.062 | 562,875 | -0.31(-3.33%) |
Oct 23, 2018 | 9.343 | 9.463 | 9.211 | 9.375 | 545,727 | -0.08(-0.85%) |
Oct 22, 2018 | 9.327 | 9.719 | 9.255 | 9.455 | 548,441 | +0.07(+0.77%) |
Oct 19, 2018 | 9.495 | 9.551 | 9.359 | 9.383 | 303,657 | -0.10(-1.10%) |
Oct 18, 2018 | 9.495 | 9.567 | 9.367 | 9.487 | 297,058 | -0.02(-0.25%) |
Oct 17, 2018 | 9.543 | 9.575 | 9.343 | 9.511 | 252,941 | -0.02(-0.25%) |
Oct 16, 2018 | 9.471 | 9.543 | 9.333 | 9.535 | 200,137 | +0.14(+1.53%) |
Oct 15, 2018 | 9.335 | 9.551 | 9.335 | 9.391 | 386,402 | -0.10(-1.01%) |
Oct 12, 2018 | 9.727 | 9.791 | 9.415 | 9.487 | 346,376 | -0.06(-0.67%) |
Oct 11, 2018 | 9.679 | 9.871 | 9.551 | 9.551 | 501,401 | -0.14(-1.40%) |
Oct 10, 2018 | 10.06 | 10.14 | 9.687 | 9.687 | 539,626 | -0.44(-4.35%) |
Oct 09, 2018 | 10.16 | 10.22 | 9.975 | 10.13 | 497,149 | +0.00(+0.00%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.983 | 10.13 | 405,184 | -0.18(-1.71%) |
Oct 05, 2018 | 10.42 | 10.56 | 10.10 | 10.30 | 537,489 | -0.18(-1.68%) |
Oct 04, 2018 | 10.94 | 10.95 | 10.30 | 10.48 | 664,835 | -0.55(-5.01%) |
Oct 03, 2018 | 10.45 | 11.77 | 10.45 | 11.03 | 1,163,013 | +0.88(+8.67%) |
Oct 02, 2018 | 10.18 | 10.38 | 9.887 | 10.15 | 694,909 | -0.17(-1.63%) |
Oct 01, 2018 | 10.44 | 10.54 | 10.22 | 10.32 | 476,319 | -0.05(-0.46%) |
Sep 28, 2018 | 10.89 | 10.93 | 10.29 | 10.37 | 575,837 | -0.40(-3.72%) |
Sep 27, 2018 | 11.17 | 11.17 | 10.69 | 10.77 | 306,334 | -0.36(-3.24%) |
Sep 26, 2018 | 10.97 | 11.33 | 10.49 | 11.13 | 463,120 | +0.12(+1.09%) |
Sep 25, 2018 | 11.05 | 11.21 | 10.95 | 11.01 | 286,830 | -0.04(-0.36%) |
Sep 24, 2018 | 11.05 | 11.13 | 10.89 | 11.05 | 354,247 | +0.00(+0.00%) |
Sep 21, 2018 | 11.05 | 11.13 | 10.85 | 11.05 | 799,676 | +0.00(+0.00%) |
Sep 20, 2018 | 11.25 | 11.29 | 11.01 | 11.05 | 490,434 | -0.12(-1.08%) |
Sep 19, 2018 | 11.33 | 11.57 | 10.85 | 11.17 | 785,884 | -0.52(-4.45%) |
Sep 18, 2018 | 11.57 | 11.97 | 11.53 | 11.69 | 645,354 | +0.04(+0.34%) |
Sep 17, 2018 | 11.73 | 11.89 | 11.53 | 11.65 | 466,303 | -0.20(-1.69%) |
Sep 14, 2018 | 12.25 | 12.31 | 11.77 | 11.85 | 597,696 | -0.40(-3.27%) |
Sep 13, 2018 | 12.17 | 12.61 | 12.13 | 12.25 | 555,621 | +0.16(+1.32%) |
Sep 12, 2018 | 11.81 | 12.25 | 11.77 | 12.09 | 571,255 | +0.32(+2.72%) |
Sep 11, 2018 | 11.57 | 11.85 | 11.53 | 11.77 | 309,043 | +0.20(+1.73%) |
Sep 10, 2018 | 11.49 | 11.65 | 11.17 | 11.57 | 469,963 | +0.16(+1.40%) |
Sep 07, 2018 | 11.53 | 11.65 | 11.41 | 11.41 | 374,981 | -0.12(-1.04%) |
Sep 06, 2018 | 11.61 | 11.65 | 11.33 | 11.53 | 376,428 | +0.04(+0.35%) |
Sep 05, 2018 | 11.45 | 11.57 | 11.21 | 11.49 | 726,230 | +0.04(+0.35%) |