Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.524 | 9.935 | 9.505 | 9.840 | 148,642 | +0.34(+3.62%) |
Dec 28, 2018 | 9.649 | 9.668 | 9.381 | 9.496 | 164,030 | -0.03(-0.30%) |
Dec 27, 2018 | 9.429 | 9.563 | 9.305 | 9.524 | 290,757 | -0.01(-0.10%) |
Dec 26, 2018 | 9.238 | 9.582 | 9.134 | 9.534 | 248,578 | +0.35(+3.85%) |
Dec 24, 2018 | 9.133 | 9.419 | 9.133 | 9.181 | 133,464 | -0.06(-0.62%) |
Dec 21, 2018 | 9.477 | 9.563 | 9.219 | 9.238 | 495,126 | -0.17(-1.83%) |
Dec 20, 2018 | 9.610 | 9.859 | 9.286 | 9.410 | 392,386 | -0.10(-1.01%) |
Dec 19, 2018 | 9.610 | 9.878 | 9.419 | 9.505 | 337,260 | -0.05(-0.50%) |
Dec 18, 2018 | 9.486 | 9.811 | 9.486 | 9.553 | 294,595 | +0.10(+1.01%) |
Dec 17, 2018 | 9.801 | 9.945 | 9.381 | 9.458 | 530,794 | -0.38(-3.88%) |
Dec 14, 2018 | 9.830 | 9.916 | 9.687 | 9.840 | 663,553 | -0.12(-1.25%) |
Dec 13, 2018 | 9.840 | 10.01 | 9.735 | 9.964 | 877,503 | +0.10(+0.97%) |
Dec 12, 2018 | 9.763 | 9.926 | 9.639 | 9.868 | 411,065 | +0.30(+3.09%) |
Dec 11, 2018 | 9.267 | 9.677 | 8.989 | 9.572 | 339,743 | +0.41(+4.48%) |
Dec 10, 2018 | 9.362 | 9.372 | 9.128 | 9.161 | 255,828 | -0.28(-2.94%) |
Dec 07, 2018 | 9.735 | 9.735 | 9.343 | 9.438 | 236,572 | -0.25(-2.56%) |
Dec 06, 2018 | 9.610 | 9.706 | 9.448 | 9.687 | 202,963 | -0.07(-0.69%) |
Dec 04, 2018 | 9.830 | 9.859 | 9.630 | 9.754 | 330,677 | -0.11(-1.16%) |
Dec 03, 2018 | 10.08 | 10.24 | 9.773 | 9.868 | 306,156 | -0.09(-0.86%) |
Nov 30, 2018 | 9.696 | 9.964 | 9.429 | 9.954 | 925,771 | +0.17(+1.76%) |
Nov 29, 2018 | 9.591 | 10.02 | 9.591 | 9.782 | 648,088 | +0.21(+2.20%) |
Nov 28, 2018 | 9.458 | 9.658 | 9.276 | 9.572 | 380,185 | +0.11(+1.21%) |
Nov 27, 2018 | 9.830 | 9.993 | 9.419 | 9.458 | 1,422,660 | -0.21(-2.17%) |
Nov 26, 2018 | 9.649 | 9.821 | 9.553 | 9.668 | 1,531,131 | +0.11(+1.20%) |
Nov 23, 2018 | 9.362 | 9.639 | 9.338 | 9.553 | 1,165,065 | +0.18(+1.94%) |
Nov 21, 2018 | 9.372 | 9.372 | 9.372 | 0 | +0.53(+5.94%) | |
Nov 20, 2018 | 9.037 | 9.152 | 8.818 | 8.846 | 302,010 | -0.37(-4.04%) |
Nov 19, 2018 | 9.219 | 9.410 | 9.056 | 9.219 | 232,600 | -0.05(-0.52%) |
Nov 16, 2018 | 9.133 | 9.343 | 9.037 | 9.267 | 150,422 | +0.10(+1.04%) |
Nov 15, 2018 | 8.722 | 9.176 | 8.712 | 9.171 | 205,459 | +0.39(+4.46%) |
Nov 14, 2018 | 8.665 | 8.827 | 8.598 | 8.779 | 300,566 | +0.18(+2.11%) |
Nov 13, 2018 | 8.569 | 8.736 | 8.407 | 8.598 | 281,193 | +0.07(+0.78%) |
Nov 12, 2018 | 8.856 | 8.980 | 8.531 | 8.531 | 189,622 | -0.40(-4.49%) |
Nov 09, 2018 | 9.056 | 9.123 | 8.818 | 8.932 | 233,745 | -0.14(-1.58%) |
Nov 08, 2018 | 9.142 | 9.257 | 8.884 | 9.075 | 265,190 | -0.05(-0.52%) |
Nov 07, 2018 | 9.171 | 9.303 | 8.980 | 9.123 | 224,487 | +0.04(+0.42%) |
Nov 06, 2018 | 9.238 | 9.247 | 8.970 | 9.085 | 150,291 | -0.16(-1.76%) |
Nov 05, 2018 | 9.314 | 9.324 | 9.161 | 9.247 | 297,018 | -0.12(-1.33%) |
Nov 02, 2018 | 9.458 | 9.544 | 9.190 | 9.372 | 128,963 | -0.04(-0.41%) |
Nov 01, 2018 | 8.856 | 9.811 | 8.812 | 9.410 | 667,129 | +0.60(+6.83%) |
Oct 31, 2018 | 8.588 | 8.832 | 8.454 | 8.808 | 773,512 | +0.27(+3.13%) |
Oct 30, 2018 | 8.369 | 8.540 | 8.225 | 8.540 | 391,927 | +0.17(+2.05%) |
Oct 29, 2018 | 9.133 | 9.190 | 8.311 | 8.369 | 694,799 | -0.66(-7.30%) |
Oct 26, 2018 | 8.636 | 9.037 | 8.521 | 9.028 | 688,885 | +0.34(+3.96%) |
Oct 25, 2018 | 8.512 | 8.827 | 8.512 | 8.684 | 849,184 | +0.21(+2.48%) |
Oct 24, 2018 | 8.665 | 8.732 | 8.454 | 8.474 | 952,763 | -0.22(-2.53%) |
Oct 23, 2018 | 8.130 | 8.712 | 8.044 | 8.693 | 577,651 | +0.41(+4.96%) |
Oct 22, 2018 | 8.560 | 8.655 | 8.263 | 8.283 | 1,173,011 | -0.22(-2.58%) |
Oct 19, 2018 | 8.789 | 8.808 | 8.445 | 8.502 | 341,564 | -0.17(-1.98%) |
Oct 18, 2018 | 8.951 | 8.951 | 8.674 | 8.674 | 246,086 | -0.30(-3.30%) |
Oct 17, 2018 | 9.066 | 9.152 | 8.808 | 8.970 | 401,315 | -0.10(-1.05%) |
Oct 16, 2018 | 8.951 | 9.171 | 8.808 | 9.066 | 483,976 | +0.22(+2.48%) |
Oct 15, 2018 | 8.856 | 8.942 | 8.641 | 8.846 | 199,062 | -0.02(-0.22%) |
Oct 12, 2018 | 8.989 | 9.181 | 8.779 | 8.865 | 255,414 | -0.01(-0.11%) |
Oct 11, 2018 | 9.114 | 9.286 | 8.875 | 8.875 | 380,288 | -0.13(-1.48%) |
Oct 10, 2018 | 9.190 | 9.286 | 8.942 | 9.009 | 515,129 | -0.27(-2.88%) |
Oct 09, 2018 | 9.658 | 9.658 | 9.267 | 9.276 | 588,481 | -0.44(-4.52%) |
Oct 08, 2018 | 9.534 | 9.744 | 9.305 | 9.716 | 831,619 | +0.52(+5.61%) |
Oct 05, 2018 | 9.400 | 9.448 | 8.913 | 9.200 | 629,533 | -0.13(-1.43%) |
Oct 04, 2018 | 9.352 | 9.438 | 9.104 | 9.333 | 946,625 | -0.07(-0.71%) |
Oct 03, 2018 | 9.524 | 9.792 | 9.276 | 9.400 | 876,473 | +0.11(+1.13%) |
Oct 02, 2018 | 8.827 | 9.325 | 8.827 | 9.295 | 785,954 | +0.59(+6.81%) |